Harrisons Holdings (Malaysia) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	9.900	9.940	9.800	9.900	1.704	45,000
2024-07-15	9.900	9.950	9.820	9.900	1.704	240,000
2024-07-12	9.940	9.950	9.860	9.950	1.713	196,500
2024-07-11	9.910	9.950	9.870	9.940	1.711	95,000
2024-07-10	9.900	9.950	9.900	9.950	1.713	12,000
2024-07-09	9.950	9.990	9.950	9.980	1.718	47,000
2024-07-05	9.950	9.990	9.880	9.950	1.713	39,000
2024-07-04	9.920	9.950	9.880	9.950	1.713	47,500
2024-07-03	9.900	10.000	9.900	9.980	1.718	45,500
2024-07-02	9.950	10.000	9.950	9.990	1.720	86,500
2024-07-01	9.850	9.980	9.850	9.950	1.713	59,000
2024-06-28	9.850	9.910	9.850	9.910	1.706	62,000
2024-06-27	9.840	9.870	9.810	9.850	1.696	93,500
2024-06-26	9.810	9.840	9.800	9.840	1.694	52,500
2024-06-25	9.810	9.810	9.760	9.810	1.689	37,500
2024-06-24	9.810	9.840	9.780	9.840	1.694	80,000
2024-06-21	9.750	9.840	9.720	9.830	1.692	68,000
2024-06-20	9.850	9.850	9.710	9.800	1.687	25,000
2024-06-19	9.850	9.850	9.850	9.850	1.696	1,500
2024-06-18	9.850	9.890	9.700	9.850	1.696	97,500
2024-06-14	9.800	9.850	9.800	9.850	1.696	27,500
2024-06-13	9.840	9.900	9.830	9.850	1.696	93,500
2024-06-12	9.760	9.820	9.620	9.820	1.690	134,500
2024-06-11	9.700	9.760	9.670	9.760	1.680	16,000
2024-06-10	9.640	9.700	9.640	9.700	1.670	1,000
2024-06-07	9.620	9.640	9.600	9.640	1.659	150,000
2024-06-06	9.550	9.610	9.500	9.610	1.654	71,000
2024-06-05	9.500	9.640	9.500	9.640	1.659	13,500
2024-06-04	9.490	9.490	9.340	9.470	1.630	52,500
2024-05-31	9.480	9.500	9.300	9.500	1.635	88,000
2024-05-30	9.500	9.500	9.280	9.470	1.630	55,500
2024-05-29	9.650	9.850	9.500	9.500	1.635	126,000
2024-05-28	9.850	9.850	9.730	9.730	1.675	48,000
2024-05-27	9.780	9.850	9.780	9.850	1.696	88,000
2024-05-24	9.840	9.840	9.780	9.780	1.684	37,500
2024-05-23	9.640	9.840	9.640	9.840	1.694	109,500
2024-05-21	9.580	9.640	9.580	9.640	1.659	42,000
2024-05-20	9.580	9.580	9.500	9.580	1.649	11,500
2024-05-17	9.560	9.600	9.500	9.600	1.653	16,000
2024-05-16	9.500	9.560	9.400	9.560	1.646	19,000
2024-05-15	9.430	9.500	9.430	9.500	1.635	44,500
2024-05-14	9.450	9.450	9.430	9.430	1.623	73,000
2024-05-13	9.440	9.450	9.440	9.450	1.627	4,000
2024-05-10	9.400	9.450	9.400	9.450	1.627	30,500
2024-05-09	9.400	9.430	9.390	9.430	1.623	51,500
2024-05-08	9.400	9.400	9.300	9.390	1.616	64,000
2024-05-07	9.430	9.430	9.430	9.430	1.623	18,000
2024-05-06	9.400	9.400	9.400	9.400	1.618	25,500
2024-05-03	9.430	9.430	9.380	9.430	1.623	40,500
2024-05-02	9.360	9.430	9.360	9.430	1.623	58,000
2024-04-30	9.290	9.350	9.290	9.350	1.609	153,500
2024-04-29	9.260	9.280	9.230	9.270	1.596	32,000
2024-04-26	9.170	9.250	9.170	9.230	1.589	44,500
2024-04-25	9.200	9.200	9.160	9.160	1.577	8,000
2024-04-24	9.230	9.270	9.230	9.270	1.596	22,000
2024-04-23	9.150	9.240	9.150	9.230	1.589	71,000
2024-04-22	9.060	9.150	9.060	9.150	1.575	8,000
2024-04-19	9.020	9.020	9.000	9.000	1.549	46,500
2024-04-18	9.050	9.180	9.000	9.150	1.575	14,500
2024-04-16	9.010	9.180	9.000	9.180	1.580	88,000

← NewerPage 10 of 20 · 1,146 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0650 MYR
2025-07-17	0.0650 MYR
2024-07-19	0.5000 MYR
2023-07-18	0.5000 MYR
2022-07-21	0.3000 MYR
2021-07-22	0.2000 MYR
2020-08-13	0.2000 MYR
2019-06-27	0.2000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.