Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia
· Delayed Price · Currency is MYR 1.450
+0.010 (0.69%)
At close: Dec 5, 2025
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.54 | - | 83,900 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.54 | 1.57 | 1.54 | -1.26% | 184,100 |
| Oct 6, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.56 | 1.92% | 387,500 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.53 | -2.50% | 536,800 |
| Oct 2, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.57 | -1.23% | 827,600 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.59 | 1.89% | 200,100 |
| Sep 30, 2025 | 1.58 | 1.62 | 1.57 | 1.59 | 1.56 | 0.63% | 536,300 |
| Sep 29, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.55 | 1.94% | 437,100 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -1.27% | 259,500 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | -0.63% | 179,600 |
| Sep 24, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.55 | 1.94% | 702,500 |
| Sep 23, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.52 | 3.33% | 382,700 |
| Sep 22, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.47 | 1.35% | 451,000 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.45 | 1.37% | 484,500 |
| Sep 18, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.43 | -0.68% | 66,700 |
| Sep 17, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.44 | 2.08% | 180,600 |
| Sep 12, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | - | 83,000 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 164,900 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.39 | - | 165,800 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.39 | -2.07% | 170,300 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.42 | 1.40% | 265,100 |
| Sep 4, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.40 | 3.62% | 443,600 |
| Sep 3, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.35 | -1.43% | 130,800 |
| Sep 2, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.37 | 1.45% | 113,400 |
| Aug 29, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | - | 250,900 |
| Aug 28, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.35 | 6.15% | 969,100 |
| Aug 27, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.27 | 2.36% | 20,100 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -2.31% | 8,200 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.27 | 4.00% | 84,300 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 91,100 |
| Aug 21, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.23 | - | 140,400 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.23 | - | 59,900 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.23 | - | 328,400 |
| Aug 18, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.23 | -0.79% | 74,300 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | - | 28,000 |
| Aug 14, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.24 | - | 10,400 |
| Aug 13, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.24 | - | 263,800 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | 0.79% | 78,100 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.23 | -0.79% | 28,200 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | - | 168,900 |
| Aug 7, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | 0.79% | 61,900 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.23 | -0.79% | 91,300 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | - | 110,900 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | 140,500 |
| Aug 1, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.25 | -0.78% | 109,000 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 291,200 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 51,000 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | - | 50,100 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | -0.77% | 128,100 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.27 | - | 135,800 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.27 | - | 25,000 |
| Jul 23, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.27 | 1.56% | 34,300 |
| Jul 22, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.25 | -0.78% | 83,800 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.26 | -0.77% | 105,600 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 163,700 |
| Jul 17, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -0.76% | 182,300 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -0.76% | 134,500 |
| Jul 15, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.29 | -0.75% | 36,800 |
| Jul 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.30 | 1.53% | 19,800 |