Harbour-Link Group Berhad (KLSE:HARBOUR)
Malaysia
· Delayed Price · Currency is MYR 1.400
+0.020 (1.45%)
At close: Apr 28, 2026
Harbour-Link Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 61,500 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 80,800 |
| Mar 18, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.84% | 45,500 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 50,700 |
| Mar 16, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 17,400 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 53,600 |
| Mar 12, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 46,700 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -2.11% | 80,100 |
| Mar 10, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.38 | 1.43% | 107,700 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.36 | -1.41% | 221,800 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.38 | -0.70% | 126,600 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.39 | 0.70% | 101,400 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.38 | -2.07% | 271,800 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.41 | 0.69% | 137,500 |
| Mar 2, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.40 | - | 124,200 |
| Feb 27, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.40 | -1.37% | 268,700 |
| Feb 26, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.42 | - | 74,200 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.42 | -1.35% | 102,100 |
| Feb 24, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 1.37% | 42,600 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.42 | -1.35% | 58,400 |
| Feb 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 1.37% | 61,000 |
| Feb 19, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.42 | - | 26,000 |
| Feb 16, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.42 | 0.69% | 29,400 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.41 | - | 79,000 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.41 | 0.69% | 800 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -0.69% | 70,000 |
| Feb 10, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.41 | 1.40% | 30,500 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.39 | - | 21,200 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.39 | -1.38% | 58,300 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.41 | - | 140,800 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.41 | 0.69% | 102,700 |
| Feb 3, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.40 | -0.69% | 229,300 |
| Jan 30, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.41 | -0.68% | 54,800 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.42 | -1.35% | 197,900 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.44 | - | 167,800 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 0.68% | 87,800 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.43 | 0.68% | 197,200 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 80,700 |
| Jan 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | 0.68% | 25,900 |
| Jan 21, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.42 | - | 21,000 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.42 | -0.68% | 243,400 |
| Jan 19, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.43 | -0.68% | 68,500 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | 10,000 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.44 | - | 58,100 |
| Jan 14, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.44 | -0.67% | 48,700 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.45 | 1.36% | 44,300 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.43 | -0.68% | 46,900 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.68% | 3,600 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.43 | -2.00% | 58,700 |
| Jan 7, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.46 | - | 74,100 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.46 | 1.35% | 51,400 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.44 | 0.68% | 114,800 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | -0.68% | 8,200 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.44 | - | 23,700 |
| Dec 30, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.44 | 2.07% | 38,000 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | - | 19,300 |
| Dec 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | - | 50,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.41 | -1.36% | 86,000 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | 14,400 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 0.68% | 112,200 |
| Dec 19, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.43 | 2.08% | 62,600 |
| Dec 18, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.40 | -0.69% | 14,300 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.41 | -0.68% | 33,700 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | - | 82,800 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.42 | - | 61,300 |
| Dec 12, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.42 | 0.69% | 56,500 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.41 | - | 34,300 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.41 | - | 24,100 |
| Dec 9, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.41 | 0.69% | 37,300 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.40 | -0.69% | 46,900 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.41 | 0.69% | 115,500 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.40 | -1.37% | 394,400 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.42 | - | 157,600 |
| Dec 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.42 | 0.69% | 162,000 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.41 | -2.03% | 286,700 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.45 | 1.48 | 1.44 | -7.50% | 727,600 |