Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.010 (-0.78%)
At close: Jul 20, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 56,800 |
| Jul 17, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 93,000 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 33,200 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 16,800 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 15,200 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 7,200 |
| Jul 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 42,900 |
| Jul 9, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 116,100 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 3,000 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 600 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 68,100 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 36,000 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 101,500 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 60,100 |
| Jun 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 26,100 |
| Jun 26, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 91,000 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 67,700 |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 71,300 |
| Jun 23, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 78,000 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 56,400 |
| Jun 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 16,500 |
| Jun 18, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 53,800 |
| Jun 16, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 24,300 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 97,600 |
| Jun 12, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 36,200 |
| Jun 11, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 46,800 |
| Jun 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 65,500 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 64,400 |
| Jun 8, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 28,000 |
| Jun 5, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 132,200 |
| Jun 4, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 285,900 |
| Jun 3, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 170,300 |
| May 29, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | -7.14% | 1,020,000 |
| May 28, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 135,500 |
| May 26, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 29,500 |
| May 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 41,000 |
| May 22, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 68,600 |
| May 21, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 61,300 |
| May 20, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 84,400 |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 34,300 |
| May 18, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -2.05% | 119,500 |
| May 15, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 110,100 |
| May 14, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 39,900 |
| May 13, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 27,600 |
| May 12, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 97,600 |
| May 11, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 84,300 |
| May 8, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 15,000 |
| May 7, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 98,200 |
| May 6, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 42,300 |
| May 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 47,100 |