Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.320	1.350	1.290	1.350	1.286	129,200
2025-05-13	1.300	1.320	1.300	1.320	1.257	145,400
2025-05-09	1.280	1.290	1.270	1.280	1.219	117,300
2025-05-08	1.270	1.280	1.260	1.260	1.200	20,200
2025-05-07	1.250	1.270	1.250	1.260	1.200	61,200
2025-05-06	1.250	1.280	1.250	1.280	1.219	10,100
2025-05-05	1.270	1.270	1.270	1.270	1.210	15,100
2025-05-02	1.250	1.260	1.250	1.260	1.200	55,100
2025-04-30	1.270	1.280	1.270	1.280	1.219	51,400
2025-04-29	1.270	1.270	1.250	1.270	1.210	45,400
2025-04-28	1.260	1.260	1.260	1.260	1.200	24,800
2025-04-25	1.270	1.270	1.260	1.260	1.200	100,500
2025-04-24	1.270	1.270	1.250	1.250	1.191	4,900
2025-04-23	1.250	1.250	1.230	1.230	1.172	15,100
2025-04-22	1.220	1.240	1.220	1.220	1.162	36,300
2025-04-21	1.240	1.240	1.230	1.230	1.172	34,000
2025-04-18	1.240	1.250	1.240	1.250	1.191	31,600
2025-04-17	1.240	1.240	1.230	1.240	1.181	57,200
2025-04-16	1.230	1.240	1.230	1.240	1.181	20,600
2025-04-15	1.210	1.230	1.210	1.230	1.172	77,900
2025-04-14	1.230	1.230	1.210	1.220	1.162	198,500
2025-04-11	1.220	1.230	1.200	1.220	1.162	106,700
2025-04-10	1.250	1.250	1.210	1.250	1.191	288,700
2025-04-09	1.210	1.220	1.180	1.180	1.124	672,900
2025-04-08	1.230	1.240	1.230	1.230	1.172	57,900
2025-04-07	1.280	1.280	1.210	1.230	1.172	530,600
2025-04-04	1.310	1.320	1.290	1.320	1.257	313,200
2025-04-03	1.320	1.340	1.320	1.320	1.257	75,400
2025-04-02	1.350	1.350	1.330	1.330	1.267	50,100
2025-03-28	1.340	1.350	1.340	1.350	1.286	19,500
2025-03-27	1.340	1.400	1.340	1.340	1.276	47,800
2025-03-26	1.330	1.360	1.330	1.340	1.276	243,300
2025-03-25	1.330	1.350	1.330	1.350	1.286	7,700
2025-03-24	1.330	1.340	1.330	1.330	1.267	70,500
2025-03-21	1.330	1.340	1.320	1.340	1.276	38,600
2025-03-20	1.330	1.350	1.320	1.330	1.267	47,900
2025-03-19	1.330	1.330	1.330	1.330	1.267	68,300
2025-03-17	1.320	1.340	1.320	1.330	1.267	64,900
2025-03-14	1.320	1.350	1.300	1.350	1.286	89,000
2025-03-13	1.350	1.350	1.320	1.330	1.267	37,900
2025-03-12	1.350	1.350	1.340	1.350	1.257	58,000
2025-03-11	1.370	1.370	1.350	1.360	1.267	115,500
2025-03-10	1.400	1.410	1.370	1.380	1.285	40,300
2025-03-07	1.370	1.400	1.370	1.400	1.304	37,900
2025-03-06	1.380	1.380	1.370	1.370	1.276	41,400
2025-03-05	1.380	1.390	1.370	1.380	1.285	62,300
2025-03-04	1.400	1.400	1.370	1.380	1.285	244,500
2025-03-03	1.410	1.430	1.390	1.410	1.313	27,700
2025-02-28	1.430	1.430	1.380	1.410	1.313	197,200
2025-02-27	1.460	1.460	1.440	1.440	1.341	87,000
2025-02-26	1.420	1.460	1.420	1.460	1.360	482,500
2025-02-25	1.390	1.430	1.380	1.400	1.304	294,200
2025-02-24	1.360	1.380	1.350	1.380	1.285	55,400
2025-02-21	1.350	1.370	1.350	1.360	1.267	69,000
2025-02-20	1.350	1.370	1.320	1.370	1.276	414,000
2025-02-19	1.370	1.380	1.360	1.370	1.276	192,200
2025-02-18	1.370	1.380	1.370	1.370	1.276	41,500
2025-02-17	1.370	1.380	1.370	1.370	1.276	18,200
2025-02-14	1.380	1.400	1.370	1.370	1.276	131,600
2025-02-13	1.380	1.390	1.370	1.370	1.276	59,900

← NewerPage 7 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.