Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.510	1.520	1.500	1.500	1.458	48,800
2025-11-06	1.500	1.540	1.500	1.510	1.468	54,000
2025-11-05	1.480	1.500	1.480	1.500	1.458	94,100
2025-11-04	1.540	1.540	1.500	1.500	1.458	118,300
2025-11-03	1.490	1.530	1.480	1.530	1.487	69,100
2025-10-31	1.510	1.510	1.490	1.490	1.448	82,100
2025-10-30	1.530	1.530	1.490	1.510	1.468	49,100
2025-10-29	1.520	1.540	1.500	1.510	1.438	229,600
2025-10-28	1.520	1.530	1.510	1.520	1.448	123,600
2025-10-27	1.530	1.530	1.510	1.520	1.448	36,600
2025-10-24	1.550	1.550	1.510	1.530	1.457	134,800
2025-10-23	1.520	1.540	1.520	1.540	1.467	106,900
2025-10-22	1.520	1.540	1.510	1.510	1.438	89,600
2025-10-21	1.510	1.520	1.500	1.510	1.438	74,000
2025-10-17	1.540	1.550	1.480	1.500	1.429	353,400
2025-10-16	1.570	1.570	1.520	1.540	1.467	136,100
2025-10-15	1.530	1.560	1.520	1.560	1.486	115,000
2025-10-14	1.550	1.570	1.530	1.540	1.467	75,100
2025-10-13	1.530	1.550	1.510	1.550	1.476	314,100
2025-10-10	1.550	1.560	1.540	1.550	1.476	147,400
2025-10-09	1.570	1.590	1.540	1.570	1.496	184,000
2025-10-08	1.570	1.580	1.540	1.570	1.496	83,900
2025-10-07	1.590	1.590	1.540	1.570	1.496	184,100
2025-10-06	1.570	1.590	1.540	1.590	1.515	387,500
2025-10-03	1.600	1.600	1.550	1.560	1.486	536,800
2025-10-02	1.610	1.650	1.590	1.600	1.524	827,600
2025-10-01	1.600	1.620	1.590	1.620	1.543	200,100
2025-09-30	1.580	1.620	1.570	1.590	1.515	536,300
2025-09-29	1.570	1.600	1.560	1.580	1.505	437,100
2025-09-26	1.570	1.570	1.550	1.550	1.476	259,500
2025-09-25	1.580	1.590	1.560	1.570	1.496	179,600
2025-09-24	1.570	1.600	1.560	1.580	1.505	702,500
2025-09-23	1.510	1.550	1.510	1.550	1.476	382,700
2025-09-22	1.480	1.510	1.460	1.500	1.429	451,000
2025-09-19	1.460	1.490	1.450	1.480	1.410	484,500
2025-09-18	1.460	1.460	1.450	1.460	1.391	66,700
2025-09-17	1.460	1.470	1.450	1.470	1.400	180,600
2025-09-12	1.420	1.440	1.420	1.440	1.372	83,000
2025-09-11	1.440	1.440	1.420	1.440	1.372	164,900
2025-09-10	1.420	1.430	1.410	1.420	1.353	165,800
2025-09-09	1.450	1.450	1.400	1.420	1.353	170,300
2025-09-08	1.450	1.470	1.450	1.450	1.381	265,100
2025-09-04	1.400	1.440	1.380	1.430	1.362	443,600
2025-09-03	1.390	1.400	1.370	1.380	1.315	130,800
2025-09-02	1.390	1.400	1.370	1.400	1.334	113,400
2025-08-29	1.380	1.390	1.370	1.380	1.315	250,900
2025-08-28	1.350	1.390	1.350	1.380	1.315	969,100
2025-08-27	1.280	1.300	1.270	1.300	1.238	20,100
2025-08-26	1.270	1.270	1.270	1.270	1.210	8,200
2025-08-25	1.260	1.300	1.260	1.300	1.238	84,300
2025-08-22	1.270	1.270	1.250	1.250	1.191	91,100
2025-08-21	1.260	1.280	1.250	1.260	1.200	140,400
2025-08-20	1.260	1.260	1.250	1.260	1.200	59,900
2025-08-19	1.260	1.280	1.260	1.260	1.200	328,400
2025-08-18	1.320	1.320	1.260	1.260	1.200	74,300
2025-08-15	1.270	1.270	1.270	1.270	1.210	28,000
2025-08-14	1.260	1.270	1.260	1.270	1.210	10,400
2025-08-13	1.270	1.300	1.260	1.270	1.210	263,800
2025-08-12	1.280	1.280	1.270	1.270	1.210	78,100
2025-08-11	1.270	1.270	1.260	1.260	1.200	28,200

← NewerPage 5 of 21 · 1,235 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.