Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.440	1.460	1.440	1.450	1.409	102,700
2026-02-03	1.450	1.460	1.440	1.440	1.399	229,300
2026-01-30	1.450	1.480	1.450	1.450	1.409	54,800
2026-01-29	1.470	1.470	1.450	1.460	1.419	197,900
2026-01-28	1.470	1.500	1.470	1.480	1.438	167,800
2026-01-27	1.460	1.480	1.460	1.480	1.438	87,800
2026-01-26	1.460	1.470	1.440	1.470	1.429	197,200
2026-01-23	1.460	1.470	1.460	1.460	1.419	80,700
2026-01-22	1.460	1.470	1.460	1.470	1.429	25,900
2026-01-21	1.450	1.460	1.450	1.460	1.419	21,000
2026-01-20	1.470	1.470	1.450	1.460	1.419	243,400
2026-01-19	1.470	1.480	1.460	1.470	1.429	68,500
2026-01-16	1.480	1.480	1.480	1.480	1.438	10,000
2026-01-15	1.480	1.480	1.470	1.480	1.438	58,100
2026-01-14	1.480	1.480	1.470	1.480	1.438	48,700
2026-01-13	1.470	1.490	1.470	1.490	1.448	44,300
2026-01-12	1.480	1.480	1.460	1.470	1.429	46,900
2026-01-09	1.480	1.480	1.480	1.480	1.438	3,600
2026-01-08	1.500	1.500	1.470	1.470	1.429	58,700
2026-01-07	1.500	1.510	1.480	1.500	1.458	74,100
2026-01-06	1.480	1.500	1.480	1.500	1.458	51,400
2026-01-05	1.480	1.480	1.460	1.480	1.438	114,800
2026-01-02	1.460	1.470	1.460	1.470	1.429	8,200
2025-12-31	1.480	1.480	1.460	1.480	1.438	23,700
2025-12-30	1.450	1.490	1.450	1.480	1.438	38,000
2025-12-29	1.450	1.450	1.450	1.450	1.409	19,300
2025-12-26	1.450	1.450	1.450	1.450	1.409	50,000
2025-12-24	1.470	1.470	1.450	1.450	1.409	86,000
2025-12-23	1.480	1.480	1.470	1.470	1.429	14,400
2025-12-22	1.460	1.480	1.460	1.480	1.438	112,200
2025-12-19	1.440	1.470	1.440	1.470	1.429	62,600
2025-12-18	1.440	1.450	1.440	1.440	1.399	14,300
2025-12-17	1.460	1.460	1.450	1.450	1.409	33,700
2025-12-16	1.460	1.470	1.450	1.460	1.419	82,800
2025-12-15	1.450	1.460	1.450	1.460	1.419	61,300
2025-12-12	1.450	1.470	1.450	1.460	1.419	56,500
2025-12-11	1.450	1.450	1.440	1.450	1.409	34,300
2025-12-10	1.450	1.450	1.440	1.450	1.409	24,100
2025-12-09	1.430	1.460	1.430	1.450	1.409	37,300
2025-12-08	1.450	1.450	1.440	1.440	1.399	46,900
2025-12-05	1.440	1.450	1.430	1.450	1.409	115,500
2025-12-04	1.450	1.450	1.440	1.440	1.399	394,400
2025-12-03	1.460	1.460	1.450	1.460	1.419	157,600
2025-12-02	1.450	1.460	1.450	1.460	1.419	162,000
2025-12-01	1.480	1.480	1.450	1.450	1.409	286,700
2025-11-28	1.600	1.600	1.450	1.480	1.438	727,600
2025-11-27	1.570	1.600	1.570	1.600	1.555	505,800
2025-11-26	1.570	1.570	1.550	1.560	1.516	210,200
2025-11-25	1.550	1.590	1.550	1.570	1.526	729,200
2025-11-24	1.480	1.550	1.480	1.550	1.506	400,300
2025-11-21	1.470	1.480	1.460	1.480	1.438	113,900
2025-11-20	1.480	1.480	1.470	1.480	1.438	17,800
2025-11-19	1.480	1.480	1.460	1.480	1.438	73,200
2025-11-18	1.470	1.480	1.460	1.470	1.429	127,100
2025-11-17	1.490	1.490	1.470	1.470	1.429	38,900
2025-11-14	1.500	1.510	1.470	1.490	1.448	219,400
2025-11-13	1.510	1.520	1.500	1.500	1.458	17,800
2025-11-12	1.500	1.510	1.500	1.500	1.458	13,500
2025-11-11	1.510	1.510	1.500	1.500	1.458	17,600
2025-11-10	1.530	1.530	1.500	1.500	1.458	35,900

← NewerPage 4 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.