Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.440
-0.020 (-1.37%)
At close: Feb 27, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 268,700 |
| Feb 26, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 74,200 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 102,100 |
| Feb 24, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 42,600 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 58,400 |
| Feb 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 61,000 |
| Feb 19, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 26,000 |
| Feb 16, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 29,400 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 79,000 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 800 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 70,000 |
| Feb 10, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 30,500 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 21,200 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 58,300 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 140,800 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 102,700 |
| Feb 3, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 229,300 |
| Jan 30, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 54,800 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 197,900 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 167,800 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 87,800 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 197,200 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 80,700 |
| Jan 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 25,900 |
| Jan 21, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 21,000 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 243,400 |
| Jan 19, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 68,500 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,000 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 58,100 |
| Jan 14, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 48,700 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 44,300 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 46,900 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 3,600 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 58,700 |
| Jan 7, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 74,100 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 51,400 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 114,800 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 8,200 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 23,700 |
| Dec 30, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 38,000 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 19,300 |
| Dec 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 50,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 86,000 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 14,400 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 112,200 |
| Dec 19, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 62,600 |
| Dec 18, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 14,300 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 33,700 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 82,800 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 61,300 |