Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.470
-0.020 (-1.34%)
At close: Nov 17, 2025
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 38,900 |
| Nov 14, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 219,400 |
| Nov 13, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 17,800 |
| Nov 12, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 13,500 |
| Nov 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 17,600 |
| Nov 10, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 35,900 |
| Nov 7, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 48,800 |
| Nov 6, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 54,000 |
| Nov 5, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 94,100 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 118,300 |
| Nov 3, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.68% | 69,100 |
| Oct 31, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 82,100 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 49,100 |
| Oct 29, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.48 | -0.66% | 229,600 |
| Oct 28, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.49 | - | 123,600 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.49 | -0.65% | 36,600 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.50 | -0.65% | 134,800 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.51 | 1.99% | 106,900 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.48 | - | 89,600 |
| Oct 21, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | 0.67% | 74,000 |
| Oct 17, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.47 | -2.60% | 353,400 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.51 | -1.28% | 136,100 |
| Oct 15, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.53 | 1.30% | 115,000 |
| Oct 14, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.51 | -0.65% | 75,100 |
| Oct 13, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.52 | - | 314,100 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.52 | -1.27% | 147,400 |
| Oct 9, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.54 | - | 184,000 |
| Oct 8, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.54 | - | 83,900 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.54 | 1.57 | 1.54 | -1.26% | 184,100 |
| Oct 6, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.56 | 1.92% | 387,500 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.53 | -2.50% | 536,800 |
| Oct 2, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.57 | -1.23% | 827,600 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.59 | 1.89% | 200,100 |
| Sep 30, 2025 | 1.58 | 1.62 | 1.57 | 1.59 | 1.56 | 0.63% | 536,300 |
| Sep 29, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.55 | 1.94% | 437,100 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -1.27% | 259,500 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | -0.63% | 179,600 |
| Sep 24, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.55 | 1.94% | 702,500 |
| Sep 23, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.52 | 3.33% | 382,700 |
| Sep 22, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.47 | 1.35% | 451,000 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.45 | 1.37% | 484,500 |
| Sep 18, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.43 | -0.68% | 66,700 |
| Sep 17, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.44 | 2.08% | 180,600 |
| Sep 12, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | - | 83,000 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 164,900 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.39 | - | 165,800 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.39 | -2.07% | 170,300 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.42 | 1.40% | 265,100 |
| Sep 4, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.40 | 3.62% | 443,600 |
| Sep 3, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.35 | -1.43% | 130,800 |