Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.580
+0.030 (1.94%)
At close: Sep 29, 2025
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 259,500 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 179,600 |
| Sep 24, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 702,500 |
| Sep 23, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 382,700 |
| Sep 22, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 451,000 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 484,500 |
| Sep 18, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 66,700 |
| Sep 17, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 180,600 |
| Sep 12, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 83,000 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 164,900 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 165,800 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 170,300 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 1.40% | 265,100 |
| Sep 4, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 443,600 |
| Sep 3, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 130,800 |
| Sep 2, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 113,400 |
| Aug 29, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 250,900 |
| Aug 28, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 6.15% | 969,100 |
| Aug 27, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 20,100 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 8,200 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 84,300 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 91,100 |
| Aug 21, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 140,400 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 59,900 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 328,400 |
| Aug 18, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 74,300 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 28,000 |
| Aug 14, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 10,400 |
| Aug 13, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 263,800 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 78,100 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 28,200 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 168,900 |
| Aug 7, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 61,900 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 91,300 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 110,900 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 140,500 |
| Aug 1, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 109,000 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 291,200 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 51,000 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 50,100 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 128,100 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 135,800 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 25,000 |
| Jul 23, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.56% | 34,300 |
| Jul 22, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 83,800 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 105,600 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 163,700 |
| Jul 17, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 182,300 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 134,500 |
| Jul 15, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 36,800 |