Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.560	1.560	1.540	1.560	1.425	157,500
2024-11-12	1.580	1.590	1.560	1.560	1.425	428,000
2024-11-11	1.520	1.570	1.520	1.570	1.435	770,000
2024-11-08	1.510	1.520	1.510	1.520	1.389	98,700
2024-11-07	1.550	1.550	1.520	1.520	1.389	186,300
2024-11-06	1.500	1.540	1.500	1.540	1.407	554,200
2024-11-05	1.500	1.510	1.490	1.500	1.371	210,900
2024-11-04	1.500	1.510	1.480	1.500	1.371	285,500
2024-11-01	1.520	1.540	1.490	1.500	1.371	153,700
2024-10-30	1.530	1.530	1.490	1.520	1.389	262,400
2024-10-29	1.520	1.530	1.490	1.530	1.398	312,000
2024-10-28	1.540	1.590	1.510	1.520	1.389	640,400
2024-10-25	1.490	1.550	1.480	1.550	1.416	949,000
2024-10-24	1.480	1.490	1.480	1.480	1.352	2,200
2024-10-23	1.480	1.490	1.480	1.480	1.352	33,200
2024-10-22	1.470	1.490	1.450	1.480	1.352	117,700
2024-10-21	1.510	1.510	1.480	1.480	1.352	443,000
2024-10-18	1.490	1.510	1.480	1.510	1.380	117,800
2024-10-17	1.490	1.520	1.480	1.520	1.389	88,700
2024-10-16	1.500	1.510	1.500	1.510	1.380	128,100
2024-10-15	1.490	1.510	1.480	1.500	1.371	296,400
2024-10-14	1.450	1.500	1.450	1.490	1.361	502,500
2024-10-11	1.440	1.450	1.430	1.450	1.325	70,100
2024-10-10	1.420	1.440	1.420	1.440	1.316	159,800
2024-10-09	1.410	1.430	1.410	1.430	1.307	30,700
2024-10-08	1.410	1.410	1.410	1.410	1.288	12,500
2024-10-07	1.410	1.420	1.410	1.410	1.288	106,100
2024-10-04	1.420	1.420	1.420	1.420	1.297	92,200
2024-10-03	1.430	1.430	1.410	1.420	1.297	67,400
2024-10-02	1.430	1.430	1.410	1.420	1.297	50,400
2024-10-01	1.420	1.430	1.420	1.430	1.307	88,500
2024-09-30	1.440	1.440	1.400	1.430	1.307	130,300
2024-09-27	1.430	1.440	1.430	1.430	1.307	78,400
2024-09-26	1.440	1.440	1.420	1.430	1.307	151,100
2024-09-25	1.440	1.480	1.440	1.440	1.316	311,800
2024-09-24	1.430	1.440	1.420	1.440	1.316	181,700
2024-09-23	1.440	1.440	1.410	1.420	1.297	136,200
2024-09-20	1.430	1.440	1.410	1.420	1.297	75,000
2024-09-19	1.400	1.440	1.390	1.430	1.307	160,400
2024-09-18	1.380	1.400	1.380	1.390	1.270	183,200
2024-09-17	1.390	1.400	1.360	1.400	1.279	167,600
2024-09-13	1.410	1.420	1.390	1.390	1.270	126,700
2024-09-12	1.390	1.410	1.380	1.410	1.288	20,600
2024-09-11	1.420	1.430	1.380	1.390	1.270	182,200
2024-09-10	1.380	1.420	1.370	1.420	1.297	75,400
2024-09-09	1.370	1.390	1.360	1.380	1.261	169,700
2024-09-06	1.410	1.410	1.380	1.390	1.270	200,400
2024-09-05	1.420	1.430	1.400	1.430	1.307	221,800
2024-09-04	1.440	1.440	1.420	1.420	1.297	152,500
2024-09-03	1.460	1.460	1.440	1.460	1.334	90,900
2024-09-02	1.460	1.470	1.440	1.460	1.334	179,000
2024-08-30	1.430	1.460	1.430	1.460	1.334	183,500
2024-08-29	1.480	1.490	1.400	1.430	1.307	830,700
2024-08-28	1.490	1.510	1.440	1.480	1.352	292,700
2024-08-27	1.470	1.510	1.470	1.490	1.361	185,800
2024-08-26	1.440	1.520	1.440	1.470	1.343	608,200
2024-08-23	1.400	1.430	1.380	1.430	1.307	232,400
2024-08-22	1.410	1.430	1.400	1.400	1.279	348,400
2024-08-21	1.400	1.430	1.390	1.410	1.288	352,800
2024-08-20	1.420	1.430	1.390	1.410	1.288	172,100

← NewerPage 9 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.