Harbour Link Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.410	1.420	1.400	1.410	1.410	47,300
2026-05-01	1.420	1.420	1.420	1.420	1.420	0
2026-04-30	1.410	1.420	1.410	1.420	1.420	84,000
2026-04-29	1.400	1.420	1.400	1.410	1.410	41,200
2026-04-28	1.380	1.400	1.380	1.400	1.400	30,800
2026-04-27	1.390	1.390	1.380	1.380	1.380	35,500
2026-04-24	1.380	1.400	1.360	1.390	1.390	54,100
2026-04-23	1.390	1.390	1.360	1.360	1.360	51,700
2026-04-22	1.360	1.400	1.350	1.400	1.400	48,900
2026-04-21	1.350	1.370	1.350	1.360	1.360	68,400
2026-04-20	1.370	1.370	1.330	1.330	1.330	272,200
2026-04-17	1.350	1.360	1.350	1.360	1.360	141,000
2026-04-16	1.340	1.340	1.340	1.340	1.340	17,200
2026-04-15	1.340	1.340	1.320	1.340	1.340	152,700
2026-04-14	1.320	1.340	1.320	1.340	1.340	128,800
2026-04-13	1.330	1.330	1.320	1.320	1.320	14,000
2026-04-10	1.310	1.330	1.310	1.330	1.330	17,500
2026-04-09	1.310	1.310	1.300	1.310	1.310	30,800
2026-04-08	1.330	1.330	1.300	1.310	1.310	290,900
2026-04-07	1.320	1.320	1.310	1.310	1.310	17,600
2026-04-06	1.310	1.320	1.300	1.300	1.300	76,400
2026-04-03	1.330	1.330	1.300	1.310	1.310	51,400
2026-04-02	1.330	1.330	1.300	1.300	1.300	68,100
2026-04-01	1.320	1.330	1.310	1.330	1.330	86,400
2026-03-31	1.330	1.330	1.310	1.310	1.310	54,600
2026-03-30	1.340	1.340	1.320	1.320	1.320	80,600
2026-03-27	1.360	1.360	1.340	1.350	1.350	37,700
2026-03-26	1.340	1.380	1.340	1.360	1.360	64,500
2026-03-25	1.350	1.350	1.330	1.330	1.330	149,600
2026-03-24	1.360	1.370	1.360	1.360	1.360	61,500
2026-03-20	1.370	1.370	1.370	1.370	1.370	0
2026-03-19	1.380	1.380	1.370	1.370	1.370	80,800
2026-03-18	1.370	1.380	1.370	1.370	1.370	45,500
2026-03-17	1.420	1.420	1.360	1.410	1.410	50,700
2026-03-16	1.360	1.420	1.360	1.420	1.420	17,400
2026-03-13	1.380	1.380	1.370	1.370	1.370	53,600
2026-03-12	1.370	1.390	1.360	1.390	1.390	46,700
2026-03-11	1.400	1.400	1.380	1.390	1.390	80,100
2026-03-10	1.410	1.430	1.410	1.420	1.380	107,700
2026-03-09	1.410	1.410	1.380	1.400	1.361	221,800
2026-03-06	1.420	1.430	1.410	1.420	1.380	126,600
2026-03-05	1.420	1.430	1.420	1.430	1.390	101,400
2026-03-04	1.450	1.450	1.420	1.420	1.380	271,800
2026-03-03	1.440	1.450	1.430	1.450	1.409	137,500
2026-03-02	1.430	1.460	1.430	1.440	1.399	124,200
2026-02-27	1.450	1.460	1.440	1.440	1.399	268,700
2026-02-26	1.460	1.480	1.450	1.460	1.419	74,200
2026-02-25	1.460	1.460	1.450	1.460	1.419	102,100
2026-02-24	1.460	1.480	1.460	1.480	1.438	42,600
2026-02-23	1.480	1.480	1.460	1.460	1.419	58,400
2026-02-20	1.460	1.480	1.460	1.480	1.438	61,000
2026-02-19	1.460	1.480	1.460	1.460	1.419	26,000
2026-02-16	1.450	1.460	1.440	1.460	1.419	29,400
2026-02-13	1.450	1.450	1.440	1.450	1.409	79,000
2026-02-12	1.460	1.460	1.450	1.450	1.409	800
2026-02-11	1.440	1.440	1.440	1.440	1.399	70,000
2026-02-10	1.430	1.460	1.430	1.450	1.409	30,500
2026-02-09	1.430	1.440	1.430	1.430	1.390	21,200
2026-02-06	1.440	1.450	1.430	1.430	1.390	58,300
2026-02-05	1.450	1.450	1.430	1.450	1.409	140,800

← NewerPage 3 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0400 MYR
2025-10-30	0.0300 MYR
2025-03-13	0.0300 MYR
2024-11-28	0.0300 MYR
2024-03-14	0.0300 MYR
2023-11-29	0.0300 MYR
2023-03-14	0.0300 MYR
2022-11-29	0.0250 MYR
2021-12-21	0.0250 MYR
2021-01-05	0.0100 MYR
2019-12-13	0.0100 MYR
2019-01-03	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.