Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.380	1.400	1.370	1.390	1.295	57,300
2025-02-10	1.400	1.400	1.380	1.380	1.285	65,700
2025-02-07	1.420	1.420	1.390	1.390	1.295	54,100
2025-02-06	1.390	1.420	1.390	1.420	1.323	113,100
2025-02-05	1.400	1.400	1.390	1.390	1.295	33,000
2025-02-04	1.390	1.390	1.380	1.380	1.285	35,300
2025-02-03	1.400	1.410	1.390	1.390	1.295	75,500
2025-01-31	1.390	1.410	1.390	1.400	1.304	79,300
2025-01-28	1.360	1.400	1.350	1.390	1.295	80,000
2025-01-27	1.380	1.390	1.370	1.380	1.285	68,200
2025-01-24	1.400	1.420	1.380	1.390	1.295	45,800
2025-01-23	1.390	1.400	1.390	1.400	1.304	14,000
2025-01-22	1.380	1.420	1.380	1.400	1.304	67,300
2025-01-21	1.400	1.400	1.390	1.400	1.304	47,100
2025-01-20	1.380	1.390	1.380	1.390	1.295	20,200
2025-01-17	1.360	1.390	1.340	1.380	1.285	198,200
2025-01-16	1.380	1.380	1.350	1.370	1.276	140,700
2025-01-15	1.380	1.400	1.380	1.380	1.285	233,100
2025-01-14	1.390	1.400	1.390	1.390	1.295	137,000
2025-01-13	1.420	1.420	1.380	1.390	1.295	338,800
2025-01-10	1.420	1.430	1.420	1.430	1.332	128,600
2025-01-09	1.430	1.440	1.420	1.420	1.323	97,200
2025-01-08	1.430	1.430	1.420	1.420	1.323	99,000
2025-01-07	1.470	1.470	1.430	1.430	1.332	274,000
2025-01-06	1.450	1.450	1.440	1.450	1.351	84,700
2025-01-03	1.460	1.460	1.440	1.450	1.351	197,500
2025-01-02	1.450	1.470	1.450	1.460	1.360	98,100
2024-12-31	1.440	1.450	1.420	1.440	1.341	177,800
2024-12-30	1.450	1.450	1.430	1.440	1.341	143,500
2024-12-27	1.450	1.470	1.450	1.450	1.351	140,600
2024-12-26	1.430	1.450	1.430	1.450	1.351	115,800
2024-12-24	1.430	1.430	1.430	1.430	1.332	24,100
2024-12-23	1.420	1.430	1.420	1.420	1.323	73,500
2024-12-20	1.430	1.430	1.420	1.420	1.323	87,200
2024-12-19	1.430	1.450	1.430	1.430	1.332	98,000
2024-12-18	1.440	1.450	1.440	1.440	1.341	60,300
2024-12-17	1.450	1.460	1.440	1.440	1.341	51,200
2024-12-16	1.490	1.490	1.440	1.440	1.341	150,200
2024-12-13	1.440	1.490	1.440	1.490	1.388	222,600
2024-12-12	1.430	1.440	1.420	1.430	1.332	328,100
2024-12-11	1.450	1.450	1.410	1.440	1.341	420,400
2024-12-10	1.450	1.460	1.440	1.460	1.360	230,300
2024-12-09	1.490	1.500	1.450	1.450	1.351	461,600
2024-12-06	1.510	1.510	1.470	1.500	1.397	471,100
2024-12-05	1.520	1.540	1.510	1.510	1.406	421,800
2024-12-04	1.530	1.530	1.520	1.520	1.416	58,800
2024-12-03	1.520	1.530	1.500	1.530	1.425	220,700
2024-12-02	1.510	1.550	1.500	1.520	1.416	308,200
2024-11-29	1.500	1.530	1.500	1.510	1.406	406,500
2024-11-28	1.540	1.570	1.500	1.500	1.397	644,200
2024-11-27	1.570	1.580	1.560	1.580	1.444	413,500
2024-11-26	1.580	1.600	1.580	1.590	1.453	411,200
2024-11-25	1.600	1.600	1.580	1.580	1.444	142,600
2024-11-22	1.600	1.610	1.580	1.600	1.462	421,700
2024-11-21	1.580	1.590	1.550	1.590	1.453	281,700
2024-11-20	1.540	1.590	1.540	1.580	1.444	454,100
2024-11-19	1.530	1.540	1.520	1.540	1.407	47,500
2024-11-18	1.520	1.540	1.520	1.540	1.407	110,100
2024-11-15	1.550	1.550	1.520	1.530	1.398	243,500
2024-11-14	1.560	1.570	1.540	1.560	1.425	113,500

← NewerPage 8 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.