Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Harbour-Link Group Berhad (2062.KL)

Compare
1.3600
-0.0100
(-0.73%)
At close: February 21 at 4:42:14 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.35001.37001.35001.36001.360069,000
Feb 20, 20251.35001.37001.32001.37001.3700414,000
Feb 19, 20251.37001.38001.36001.37001.3700192,200
Feb 18, 20251.37001.38001.37001.37001.370041,500
Feb 17, 20251.37001.38001.37001.37001.370018,200
Feb 14, 20251.38001.40001.37001.37001.3700131,600
Feb 13, 20251.38001.39001.37001.37001.370059,900
Feb 12, 20251.38001.40001.37001.39001.390057,300
Feb 10, 20251.40001.40001.38001.38001.380065,700
Feb 7, 20251.42001.42001.39001.39001.390054,100
Feb 6, 20251.39001.42001.39001.42001.4200113,100
Feb 5, 20251.40001.40001.39001.39001.390033,000
Feb 4, 20251.39001.39001.38001.38001.380035,300
Feb 3, 20251.40001.41001.39001.39001.390075,500
Jan 31, 20251.39001.41001.39001.40001.400079,300
Jan 28, 20251.36001.40001.35001.39001.390080,000
Jan 27, 20251.38001.39001.37001.38001.380068,200
Jan 24, 20251.40001.42001.38001.39001.390045,800
Jan 23, 20251.39001.40001.39001.40001.400014,000
Jan 22, 20251.38001.42001.38001.40001.400067,300
Jan 21, 20251.40001.40001.39001.40001.400047,100
Jan 20, 20251.38001.39001.38001.39001.390020,200
Jan 17, 20251.36001.39001.34001.38001.3800198,200
Jan 16, 20251.38001.38001.35001.37001.3700140,700
Jan 15, 20251.38001.40001.38001.38001.3800233,100
Jan 14, 20251.39001.40001.39001.39001.3900137,000
Jan 13, 20251.42001.42001.38001.39001.3900338,800
Jan 10, 20251.42001.43001.42001.43001.4300128,600
Jan 9, 20251.43001.44001.42001.42001.420097,200
Jan 8, 20251.43001.43001.42001.42001.420099,000
Jan 7, 20251.47001.47001.43001.43001.4300274,000
Jan 6, 20251.45001.45001.44001.45001.450084,700
Jan 3, 20251.46001.46001.44001.45001.4500197,500
Jan 2, 20251.45001.47001.45001.46001.460098,100
Dec 31, 20241.44001.45001.42001.44001.4400177,800
Dec 30, 20241.45001.45001.43001.44001.4400143,500
Dec 27, 20241.45001.47001.45001.45001.4500140,600
Dec 26, 20241.43001.45001.43001.45001.4500115,800
Dec 24, 20241.43001.43001.43001.43001.430024,100
Dec 23, 20241.42001.43001.42001.42001.420073,500
Dec 20, 20241.43001.43001.42001.42001.420087,200
Dec 19, 20241.43001.45001.43001.43001.430098,000
Dec 18, 20241.44001.45001.44001.44001.440060,300
Dec 17, 20241.45001.46001.44001.44001.440051,200
Dec 16, 20241.49001.49001.44001.44001.4400150,200
Dec 13, 20241.44001.49001.44001.49001.4900222,600
Dec 12, 20241.43001.44001.42001.43001.4300328,100
Dec 11, 20241.45001.45001.41001.44001.4400420,400
Dec 10, 20241.45001.46001.44001.46001.4600230,300
Dec 9, 20241.49001.50001.45001.45001.4500461,600
Dec 6, 20241.51001.51001.47001.50001.5000471,100
Dec 5, 20241.52001.54001.51001.51001.5100421,800
Dec 4, 20241.53001.53001.52001.52001.520058,800
Dec 3, 20241.52001.53001.50001.53001.5300220,700
Dec 2, 20241.51001.55001.50001.52001.5200308,200
Nov 29, 20241.50001.53001.50001.51001.5100406,500
Nov 28, 2024 0.0300 Dividend
Nov 28, 20241.54001.57001.50001.50001.5000644,200
Nov 27, 20241.57001.58001.56001.58001.5500413,500
Nov 26, 20241.58001.60001.58001.59001.5598411,200
Nov 25, 20241.60001.60001.58001.58001.5500142,600
Nov 22, 20241.60001.61001.58001.60001.5696421,700
Nov 21, 20241.58001.59001.55001.59001.5598281,700
Nov 20, 20241.54001.59001.54001.58001.5500454,100
Nov 19, 20241.53001.54001.52001.54001.510847,500
Nov 18, 20241.52001.54001.52001.54001.5108110,100
Nov 15, 20241.55001.55001.52001.53001.5009243,500
Nov 14, 20241.56001.57001.54001.56001.5304113,500
Nov 13, 20241.56001.56001.54001.56001.5304157,500
Nov 12, 20241.58001.59001.56001.56001.5304428,000
Nov 11, 20241.52001.57001.52001.57001.5402770,000
Nov 8, 20241.51001.52001.51001.52001.491198,700
Nov 7, 20241.55001.55001.52001.52001.4911186,300
Nov 6, 20241.50001.54001.50001.54001.5108554,200
Nov 5, 20241.50001.51001.49001.50001.4715210,900
Nov 4, 20241.50001.51001.48001.50001.4715285,500
Nov 1, 20241.52001.54001.49001.50001.4715153,700
Oct 30, 20241.53001.53001.49001.52001.4911262,400
Oct 29, 20241.52001.53001.49001.53001.5009312,000
Oct 28, 20241.54001.59001.51001.52001.4911640,400
Oct 25, 20241.49001.55001.48001.55001.5206949,000
Oct 24, 20241.48001.49001.48001.48001.45192,200
Oct 23, 20241.48001.49001.48001.48001.451933,200
Oct 22, 20241.47001.49001.45001.48001.4519117,700
Oct 21, 20241.51001.51001.48001.48001.4519443,000
Oct 18, 20241.49001.51001.48001.51001.4813117,800
Oct 17, 20241.49001.52001.48001.52001.491188,700
Oct 16, 20241.50001.51001.50001.51001.4813128,100
Oct 15, 20241.49001.51001.48001.50001.4715296,400
Oct 14, 20241.45001.50001.45001.49001.4617502,500
Oct 11, 20241.44001.45001.43001.45001.422570,100
Oct 10, 20241.42001.44001.42001.44001.4127159,800
Oct 9, 20241.41001.43001.41001.43001.402830,700
Oct 8, 20241.41001.41001.41001.41001.383212,500
Oct 7, 20241.41001.42001.41001.41001.3832106,100
Oct 4, 20241.42001.42001.42001.42001.393092,200
Oct 3, 20241.43001.43001.41001.42001.393067,400
Oct 2, 20241.43001.43001.41001.42001.393050,400
Oct 1, 20241.42001.43001.42001.43001.402888,500
Sep 30, 20241.44001.44001.40001.43001.4028130,300
Sep 27, 20241.43001.44001.43001.43001.402878,400
Sep 26, 20241.44001.44001.42001.43001.4028151,100
Sep 25, 20241.44001.48001.44001.44001.4127311,800
Sep 24, 20241.43001.44001.42001.44001.4127181,700
Sep 23, 20241.44001.44001.41001.42001.3930136,200
Sep 20, 20241.43001.44001.41001.42001.393075,000
Sep 19, 20241.40001.44001.39001.43001.4028160,400
Sep 18, 20241.38001.40001.38001.39001.3636183,200
Sep 17, 20241.39001.40001.36001.40001.3734167,600
Sep 13, 20241.41001.42001.39001.39001.3636126,700
Sep 12, 20241.39001.41001.38001.41001.383220,600
Sep 11, 20241.42001.43001.38001.39001.3636182,200
Sep 10, 20241.38001.42001.37001.42001.393075,400
Sep 9, 20241.37001.39001.36001.38001.3538169,700
Sep 6, 20241.41001.41001.38001.39001.3636200,400
Sep 5, 20241.42001.43001.40001.43001.4028221,800
Sep 4, 20241.44001.44001.42001.42001.3930152,500
Sep 3, 20241.46001.46001.44001.46001.432390,900
Sep 2, 20241.46001.47001.44001.46001.4323179,000
Aug 30, 20241.43001.46001.43001.46001.4323183,500
Aug 29, 20241.48001.49001.40001.43001.4028830,700
Aug 28, 20241.49001.51001.44001.48001.4519292,700
Aug 27, 20241.47001.51001.47001.49001.4617185,800
Aug 26, 20241.44001.52001.44001.47001.4421608,200
Aug 23, 20241.40001.43001.38001.43001.4028232,400
Aug 22, 20241.41001.43001.40001.40001.3734348,400
Aug 21, 20241.40001.43001.39001.41001.3832352,800
Aug 20, 20241.42001.43001.39001.41001.3832172,100
Aug 19, 20241.39001.44001.39001.42001.3930670,600
Aug 16, 20241.38001.41001.38001.39001.3636148,600
Aug 15, 20241.36001.38001.35001.38001.3538126,100
Aug 14, 20241.37001.38001.35001.36001.3342180,400
Aug 13, 20241.39001.39001.36001.36001.3342187,500
Aug 12, 20241.41001.41001.38001.40001.3734114,600
Aug 9, 20241.39001.42001.39001.41001.3832246,300
Aug 8, 20241.40001.40001.35001.37001.3440187,500
Aug 7, 20241.37001.42001.35001.39001.3636285,900
Aug 6, 20241.35001.38001.29001.35001.3244653,900
Aug 5, 20241.44001.44001.28001.35001.32441,836,400
Aug 2, 20241.53001.53001.46001.48001.4519718,700
Aug 1, 20241.52001.55001.52001.54001.5108209,300
Jul 31, 20241.51001.53001.48001.51001.4813200,800
Jul 30, 20241.53001.53001.51001.51001.4813105,200
Jul 29, 20241.51001.53001.50001.53001.5009157,600
Jul 26, 20241.52001.52001.47001.50001.4715565,700
Jul 25, 20241.54001.54001.51001.51001.4813158,000
Jul 24, 20241.58001.58001.53001.54001.5108118,900
Jul 23, 20241.57001.58001.54001.57001.540282,000
Jul 22, 20241.56001.57001.48001.57001.5402580,000
Jul 19, 20241.59001.59001.56001.56001.5304189,200
Jul 18, 20241.56001.60001.54001.59001.5598330,100
Jul 17, 20241.58001.58001.55001.56001.5304308,700
Jul 16, 20241.55001.58001.53001.58001.5500726,500
Jul 15, 20241.58001.59001.53001.55001.5206688,200
Jul 12, 20241.54001.60001.54001.56001.5304720,600
Jul 11, 20241.52001.55001.51001.53001.5009405,900
Jul 10, 20241.53001.55001.51001.52001.4911488,700
Jul 9, 20241.56001.57001.52001.53001.50091,732,900
Jul 5, 20241.63001.63001.58001.59001.5598458,500
Jul 4, 20241.65001.65001.61001.63001.5991307,700
Jul 3, 20241.63001.65001.61001.65001.6187481,900
Jul 2, 20241.59001.63001.59001.63001.5991259,000
Jul 1, 20241.60001.63001.57001.60001.5696806,300
Jun 28, 20241.59001.60001.58001.59001.5598145,900
Jun 27, 20241.64001.64001.58001.58001.5500327,400
Jun 26, 20241.57001.62001.57001.62001.5892457,100
Jun 25, 20241.62001.62001.55001.56001.53041,002,400
Jun 24, 20241.65001.65001.60001.62001.5892558,100
Jun 21, 20241.66001.66001.60001.64001.6089606,400
Jun 20, 20241.66001.66001.61001.62001.5892475,500
Jun 19, 20241.67001.69001.65001.67001.6383554,200
Jun 18, 20241.67001.68001.63001.65001.6187666,400
Jun 14, 20241.59001.65001.59001.65001.61871,595,400
Jun 13, 20241.57001.64001.56001.58001.55001,393,400
Jun 12, 20241.67001.67001.53001.57001.54026,713,400
Jun 11, 20241.82001.84001.67001.70001.66773,157,900
Jun 10, 20241.74001.83001.74001.82001.78541,902,800
Jun 7, 20241.68001.73001.67001.72001.6873950,800
Jun 6, 20241.69001.69001.66001.68001.6481448,200
Jun 5, 20241.70001.71001.63001.69001.65791,305,200
Jun 4, 20241.68001.75001.67001.70001.66772,695,500
May 31, 20241.58001.61001.54001.60001.5696621,800
May 30, 20241.64001.64001.59001.62001.5892754,500
May 29, 20241.63001.65001.59001.64001.60891,623,000
May 28, 20241.62001.66001.58001.63001.5991606,900
May 27, 20241.54001.72001.54001.62001.58922,986,600
May 24, 20241.51001.52001.44001.50001.47151,067,300
May 23, 20241.53001.55001.50001.53001.5009268,100
May 21, 20241.55001.56001.50001.52001.4911441,900
May 20, 20241.51001.57001.51001.54001.51081,097,900
May 17, 20241.49001.51001.47001.50001.4715382,700
May 16, 20241.52001.54001.47001.48001.4519587,600
May 15, 20241.52001.54001.48001.52001.4911681,500
May 14, 20241.48001.53001.47001.52001.49111,090,400
May 13, 20241.44001.49001.44001.49001.46171,132,300
May 10, 20241.39001.44001.38001.43001.4028751,700
May 9, 20241.43001.43001.37001.38001.3538565,600
May 8, 20241.38001.41001.38001.40001.3734595,500
May 7, 20241.37001.39001.35001.38001.3538468,600
May 6, 20241.34001.41001.34001.38001.35382,544,100
May 3, 20241.28001.34001.27001.34001.31461,518,500
May 2, 20241.29001.29001.26001.27001.2459281,900
Apr 30, 20241.30001.30001.28001.29001.2655294,400
Apr 29, 20241.26001.32001.26001.30001.27531,455,200
Apr 26, 20241.24001.26001.24001.26001.2361359,100
Apr 25, 20241.24001.25001.22001.24001.2165203,400
Apr 24, 20241.21001.23001.21001.23001.2066170,000
Apr 23, 20241.21001.24001.21001.21001.1870184,900
Apr 22, 20241.21001.21001.21001.21001.187033,200
Apr 19, 20241.23001.24001.20001.20001.1772302,600
Apr 18, 20241.22001.23001.22001.23001.2066109,300
Apr 17, 20241.20001.22001.20001.21001.187096,800
Apr 16, 20241.21001.22001.19001.20001.1772367,300
Apr 15, 20241.23001.23001.22001.22001.1968181,600
Apr 12, 20241.23001.25001.23001.24001.2165607,500
Apr 9, 20241.20001.23001.20001.22001.1968222,800
Apr 8, 20241.21001.21001.20001.20001.1772226,100
Apr 5, 20241.21001.21001.20001.21001.1870101,300
Apr 4, 20241.21001.21001.19001.21001.1870352,600
Apr 3, 20241.19001.21001.19001.20001.1772209,000
Apr 2, 20241.20001.21001.19001.19001.1674233,300
Apr 1, 20241.20001.21001.19001.19001.1674229,100
Mar 29, 20241.20001.21001.19001.21001.187072,600
Mar 27, 20241.20001.20001.19001.20001.1772105,500
Mar 26, 20241.20001.20001.20001.20001.177267,200
Mar 25, 20241.19001.23001.19001.20001.1772100,300
Mar 22, 20241.22001.22001.19001.20001.1772223,600
Mar 21, 20241.21001.22001.20001.20001.1772175,100
Mar 20, 20241.21001.23001.21001.22001.1968103,400
Mar 19, 20241.25001.25001.19001.21001.1870989,600
Mar 18, 20241.26001.26001.24001.24001.216567,500
Mar 15, 20241.24001.25001.23001.25001.2263230,100
Mar 14, 2024 0.0300 Dividend
Mar 14, 20241.21001.24001.21001.24001.2165425,900
Mar 13, 20241.24001.24001.23001.24001.1870147,700
Mar 12, 20241.25001.25001.20001.24001.1870236,000
Mar 11, 20241.25001.25001.24001.25001.196622,700
Mar 8, 20241.24001.25001.24001.24001.187067,500
Mar 7, 20241.25001.25001.24001.24001.187046,500
Mar 6, 20241.25001.27001.24001.25001.1966190,800
Mar 5, 20241.27001.27001.25001.25001.1966170,600
Mar 4, 20241.25001.26001.25001.26001.2062161,500
Mar 1, 20241.24001.25001.23001.25001.1966370,400
Feb 29, 20241.23001.24001.22001.24001.1870141,100
Feb 28, 20241.21001.24001.21001.22001.1679425,900
Feb 27, 20241.26001.28001.22001.22001.1679818,600
Feb 26, 20241.23001.26001.23001.25001.1966164,100
Feb 23, 20241.24001.26001.23001.24001.1870354,000
Feb 22, 20241.25001.27001.24001.25001.1966300,900
Feb 21, 20241.27001.27001.25001.25001.196696,000

Related Tickers

7218.KL Arka Berhad
1.7000
0.00%
 
5303.KL Swift Haulage Berhad
0.4400
0.00%
 
7053.KL See Hup Consolidated Berhad
0.9000
0.00%
 
5267.KL Xin Hwa Holdings Berhad
0.1700
-5.56%
 
0078.KL GDEX Berhad
0.1800
+2.86%
 
0048.KL Ancom Logistics Berhad
0.1150
0.00%
 
7117.KL CJ Century Logistics Holdings Berhad
0.2100
0.00%
 
4634.KL Pos Malaysia Berhad
0.2150
-2.27%
 
0268.KL L&P Global Berhad
0.2250
0.00%