Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.020 (-1.63%)
At close: Oct 30, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 32,200 |
| Oct 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 9,900 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 135,000 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 15,000 |
| Oct 26, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 24,300 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 87,500 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 20,500 |
| Oct 21, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 39,000 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,000 |
| Oct 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 29,200 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 2,300 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 18,100 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 142,400 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 29,500 |
| Oct 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 19,600 |
| Oct 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 6,700 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 57,100 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 68,400 |
| Oct 6, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 123,100 |
| Oct 5, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 10,100 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 48,000 |
| Oct 1, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 5,400 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 48,200 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 5,000 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 44,600 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 15,600 |
| Sep 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 36,100 |
| Sep 23, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 42,400 |
| Sep 22, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 23,200 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 54,500 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 100 |
| Sep 17, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 107,800 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 90,300 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 36,500 |
| Sep 11, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 91,800 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 60,600 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 73,100 |
| Sep 8, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 109,100 |
| Sep 7, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 40,700 |
| Sep 4, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 14,400 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 103,200 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 48,700 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 281,400 |
| Aug 28, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -3.79% | 164,800 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 6,000 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 18,400 |
| Aug 24, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 3.08% | 34,200 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 4,100 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,900 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,600 |