Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.250
-0.010 (-0.79%)
At close: Aug 22, 2025
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 19,800 |
| Jul 11, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 158,200 |
| Jul 10, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 107,600 |
| Jul 9, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 212,300 |
| Jul 8, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | - | 20,400 |
| Jul 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 61,000 |
| Jul 4, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 45,800 |
| Jul 3, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 153,100 |
| Jul 2, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 84,600 |
| Jul 1, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 3,500 |
| Jun 30, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 6,500 |
| Jun 26, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 33,800 |
| Jun 25, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 43,700 |
| Jun 24, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 3,100 |
| Jun 23, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -2.27% | 43,600 |
| Jun 20, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 35,400 |
| Jun 19, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 18,700 |
| Jun 18, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 29,700 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 6,000 |
| Jun 16, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 49,100 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 65,900 |