Harbour-Link Group Bhd.(MY:2062)
1.23-0.01 (-0.81%)
MY:2062
Harbour-Link Group Bhd. historical prices
1.23
At close:-0.01 (-0.81%)
Harbour-Link Group Bhd. (2062) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 81,100 | 1.87 |
| Nov 09, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.81% | 17,600 | 0.40 |
| Nov 05, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 16,100 | 0.36 |
| Nov 04, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 1,400 | 0.03 |
| Nov 03, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +2.44% | 42,000 | 0.94 |
| Nov 02, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | +1.65% | 78,800 | 1.80 |
| Oct 30, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 32,200 | 0.74 |
| Oct 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +1.65% | 9,900 | 0.22 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 135,000 | 3.22 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 15,000 | 0.34 |
| Oct 26, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | +0.82% | 24,300 | 0.54 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | +0.00% | 87,500 | 1.98 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 20,500 | 0.46 |
| Oct 21, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 39,000 | 0.88 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.00% | 1,000 | 0.02 |
| Oct 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.00% | 29,200 | 0.66 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.81% | 2,300 | 0.05 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 18,100 | 0.40 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 142,400 | 3.20 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.00% | 29,500 | 0.66 |
| Oct 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.80% | 19,600 | 0.44 |
| Oct 09, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | +0.81% | 6,700 | 0.15 |
| Oct 08, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 57,100 | 1.30 |
| Oct 07, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 68,400 | 1.57 |
| Oct 06, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 123,100 | 2.84 |
| Oct 05, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.00% | 10,100 | 0.23 |
| Oct 02, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 48,000 | 1.13 |
| Oct 01, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 5,400 | 0.12 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | +0.00% | 48,200 | 1.11 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | 5,000 | 0.11 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | +0.69% | 44,600 | 0.99 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.68% | 15,600 | 0.35 |
| Sep 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.69% | 36,100 | 0.81 |
| Sep 23, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 42,400 | 0.93 |
| Sep 22, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +2.31% | 23,200 | 0.50 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | +0.00% | 54,500 | 1.17 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | 100 | 0.00 |
| Sep 17, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +2.25% | 107,800 | 2.30 |
| Sep 16, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.20% | 90,300 | 1.94 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.00% | 36,500 | 0.79 |
| Sep 11, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.57% | 91,800 | 2.05 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | +0.00% | 60,600 | 1.33 |
| Sep 09, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | +1.59% | 73,100 | 1.63 |
| Sep 08, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | +2.25% | 109,100 | 2.49 |
| Sep 07, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.78% | 40,700 | 0.92 |
| Sep 04, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.79% | 14,400 | 0.32 |
| Sep 03, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 103,200 | 2.35 |
| Sep 02, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +1.57% | 48,700 | 1.08 |
