Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia
· Delayed Price · Currency is MYR 1.420
-0.010 (-0.70%)
At close: Mar 6, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 101,400 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 271,800 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 137,500 |
| Mar 2, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | 124,200 |
| Feb 27, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 268,700 |
| Feb 26, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 74,200 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 102,100 |
| Feb 24, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 42,600 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 58,400 |
| Feb 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 61,000 |
| Feb 19, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 26,000 |
| Feb 16, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 29,400 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 79,000 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 800 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 70,000 |
| Feb 10, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 30,500 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 21,200 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 58,300 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 140,800 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 102,700 |
| Feb 3, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 229,300 |
| Jan 30, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 54,800 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 197,900 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 167,800 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 87,800 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 197,200 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 80,700 |
| Jan 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 25,900 |
| Jan 21, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 21,000 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 243,400 |
| Jan 19, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 68,500 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,000 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 58,100 |
| Jan 14, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 48,700 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 44,300 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 46,900 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 3,600 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 58,700 |
| Jan 7, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 74,100 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 51,400 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 114,800 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 8,200 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 23,700 |
| Dec 30, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 38,000 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 19,300 |
| Dec 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 50,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 86,000 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 14,400 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 112,200 |
| Dec 19, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 62,600 |
| Dec 18, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 14,300 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 33,700 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 82,800 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 61,300 |
| Dec 12, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 56,500 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 34,300 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 24,100 |
| Dec 9, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 37,300 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 46,900 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 115,500 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 394,400 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 157,600 |
| Dec 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 162,000 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 286,700 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -7.50% | 727,600 |
| Nov 27, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 505,800 |
| Nov 26, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 210,200 |
| Nov 25, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 729,200 |
| Nov 24, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 400,300 |
| Nov 21, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 113,900 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 17,800 |
| Nov 19, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 73,200 |
| Nov 18, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 127,100 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 38,900 |
| Nov 14, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 219,400 |
| Nov 13, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 17,800 |
| Nov 12, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 13,500 |
| Nov 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 17,600 |
| Nov 10, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 35,900 |
| Nov 7, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 48,800 |
| Nov 6, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 54,000 |
| Nov 5, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 94,100 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 118,300 |
| Nov 3, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.68% | 69,100 |
| Oct 31, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 82,100 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 49,100 |
| Oct 29, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.48 | -0.66% | 229,600 |
| Oct 28, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.49 | - | 123,600 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.49 | -0.65% | 36,600 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.50 | -0.65% | 134,800 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.51 | 1.99% | 106,900 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.48 | - | 89,600 |
| Oct 21, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | 0.67% | 74,000 |
| Oct 17, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.47 | -2.60% | 353,400 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.51 | -1.28% | 136,100 |
| Oct 15, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.53 | 1.30% | 115,000 |
| Oct 14, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.51 | -0.65% | 75,100 |
| Oct 13, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.52 | - | 314,100 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.52 | -1.27% | 147,400 |
| Oct 9, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.54 | - | 184,000 |