Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.270	1.270	1.260	1.270	1.210	168,900
2025-08-07	1.270	1.270	1.260	1.270	1.210	61,900
2025-08-06	1.280	1.280	1.260	1.260	1.200	91,300
2025-08-05	1.270	1.270	1.260	1.270	1.210	110,900
2025-08-04	1.280	1.280	1.270	1.270	1.210	140,500
2025-08-01	1.290	1.310	1.280	1.280	1.219	109,000
2025-07-31	1.290	1.290	1.290	1.290	1.229	291,200
2025-07-30	1.290	1.290	1.290	1.290	1.229	51,000
2025-07-29	1.300	1.300	1.290	1.290	1.229	50,100
2025-07-28	1.290	1.290	1.280	1.290	1.229	128,100
2025-07-25	1.300	1.310	1.300	1.300	1.238	135,800
2025-07-24	1.300	1.300	1.290	1.300	1.238	25,000
2025-07-23	1.290	1.310	1.290	1.300	1.238	34,300
2025-07-22	1.290	1.290	1.280	1.280	1.219	83,800
2025-07-21	1.300	1.300	1.280	1.290	1.229	105,600
2025-07-18	1.300	1.300	1.300	1.300	1.238	163,700
2025-07-17	1.310	1.310	1.300	1.300	1.238	182,300
2025-07-16	1.320	1.320	1.310	1.310	1.248	134,500
2025-07-15	1.320	1.320	1.310	1.320	1.257	36,800
2025-07-14	1.300	1.330	1.300	1.330	1.267	19,800
2025-07-11	1.300	1.310	1.280	1.310	1.248	158,200
2025-07-10	1.330	1.330	1.280	1.290	1.229	107,600
2025-07-09	1.310	1.320	1.280	1.280	1.219	212,300
2025-07-08	1.350	1.350	1.310	1.310	1.248	20,400
2025-07-07	1.300	1.310	1.300	1.310	1.248	61,000
2025-07-04	1.320	1.330	1.310	1.310	1.248	45,800
2025-07-03	1.300	1.330	1.300	1.320	1.257	153,100
2025-07-02	1.310	1.330	1.300	1.330	1.267	84,600
2025-07-01	1.310	1.310	1.300	1.300	1.238	3,500
2025-06-30	1.330	1.330	1.310	1.310	1.248	6,500
2025-06-26	1.340	1.340	1.310	1.320	1.257	33,800
2025-06-25	1.300	1.330	1.290	1.330	1.267	43,700
2025-06-24	1.320	1.320	1.280	1.280	1.219	3,100
2025-06-23	1.290	1.310	1.270	1.290	1.229	43,600
2025-06-20	1.310	1.320	1.300	1.320	1.257	35,400
2025-06-19	1.320	1.330	1.280	1.300	1.238	18,700
2025-06-18	1.320	1.320	1.310	1.320	1.257	29,700
2025-06-17	1.320	1.320	1.320	1.320	1.257	6,000
2025-06-16	1.310	1.330	1.310	1.320	1.257	49,100
2025-06-13	1.330	1.340	1.320	1.320	1.257	65,900
2025-06-12	1.320	1.350	1.320	1.330	1.267	9,500
2025-06-11	1.330	1.340	1.310	1.310	1.248	98,100
2025-06-10	1.320	1.320	1.300	1.320	1.257	64,300
2025-06-09	1.350	1.350	1.320	1.320	1.257	40,100
2025-06-06	1.350	1.350	1.320	1.350	1.286	6,600
2025-06-05	1.360	1.360	1.340	1.350	1.286	4,200
2025-06-04	1.340	1.350	1.340	1.350	1.286	12,600
2025-06-03	1.330	1.350	1.330	1.340	1.276	80,200
2025-05-30	1.330	1.340	1.330	1.330	1.267	21,000
2025-05-29	1.300	1.350	1.300	1.320	1.257	31,700
2025-05-28	1.300	1.300	1.290	1.300	1.238	31,100
2025-05-27	1.320	1.320	1.300	1.300	1.238	10,400
2025-05-26	1.320	1.320	1.300	1.320	1.257	9,800
2025-05-23	1.310	1.310	1.300	1.300	1.238	25,800
2025-05-22	1.300	1.310	1.290	1.310	1.248	36,200
2025-05-21	1.320	1.320	1.320	1.320	1.257	7,700
2025-05-20	1.320	1.330	1.290	1.330	1.267	41,500
2025-05-19	1.340	1.340	1.300	1.300	1.238	11,300
2025-05-16	1.340	1.340	1.310	1.340	1.276	10,800
2025-05-15	1.340	1.340	1.320	1.340	1.276	145,900

← NewerPage 6 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.