Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.030 (-2.33%)
At close: Jun 9, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 47,300 |
| Apr 30, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 84,000 |
| Apr 29, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 41,200 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 30,800 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 35,500 |
| Apr 24, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 54,100 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 51,700 |
| Apr 22, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 48,900 |
| Apr 21, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 2.26% | 68,400 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 272,200 |
| Apr 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 141,000 |
| Apr 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 27,200 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 152,700 |
| Apr 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 128,800 |
| Apr 13, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 14,000 |
| Apr 10, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 17,500 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 30,800 |
| Apr 8, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 290,900 |
| Apr 7, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 17,600 |
| Apr 6, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 76,400 |
| Apr 3, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 51,400 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 68,100 |
| Apr 1, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 86,400 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 54,600 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 80,600 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 37,700 |
| Mar 26, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 64,500 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 149,600 |