Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.050 (-3.79%)
At close: Aug 28, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,100 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 17,100 |
| Aug 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 37,300 |
| Aug 12, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 52,800 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 20,500 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 43,200 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 33,000 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,100 |
| Aug 5, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 35,000 |
| Aug 4, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 9,200 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 50,000 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 200 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 175,700 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 60,800 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 28,200 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 29,700 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 57,000 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 13,800 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 13,000 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 15,900 |
| 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 |