Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	9.270	9.270	9.060	9.220	1.587	50,500
2024-04-12	9.300	9.300	9.210	9.280	1.597	103,000
2024-04-09	9.100	9.200	9.000	9.200	1.584	98,000
2024-04-08	9.010	9.090	8.940	9.090	1.565	61,000
2024-04-04	9.100	9.100	9.100	9.100	1.566	7,500
2024-04-03	9.090	9.100	9.090	9.100	1.566	6,000
2024-04-02	9.000	9.120	9.000	9.120	1.570	7,500
2024-04-01	8.960	9.020	8.900	9.000	1.549	68,500
2024-03-29	9.090	9.090	9.090	9.090	1.565	500
2024-03-27	9.100	9.100	9.100	9.100	1.566	500
2024-03-25	9.070	9.110	9.000	9.110	1.568	43,500
2024-03-22	9.100	9.120	9.080	9.120	1.570	22,500
2024-03-21	9.190	9.190	9.000	9.150	1.575	27,500
2024-03-20	9.200	9.200	8.970	9.190	1.582	37,000
2024-03-19	8.900	9.190	8.900	9.190	1.582	37,000
2024-03-18	8.960	9.240	8.960	9.070	1.561	116,000
2024-03-15	8.720	8.950	8.720	8.940	1.539	134,500
2024-03-14	8.650	8.710	8.650	8.710	1.499	5,500
2024-03-13	8.700	8.700	8.700	8.700	1.498	30,000
2024-03-12	8.750	8.750	8.620	8.700	1.498	59,000
2024-03-11	8.740	8.750	8.740	8.750	1.506	5,000
2024-03-08	8.690	8.740	8.660	8.740	1.504	27,000
2024-03-07	8.680	8.700	8.610	8.650	1.489	72,000
2024-03-06	8.650	8.660	8.580	8.590	1.479	13,500
2024-03-04	8.500	8.690	8.500	8.680	1.494	11,000
2024-03-01	8.560	8.720	8.560	8.700	1.498	6,500
2024-02-29	8.600	8.720	8.550	8.720	1.501	100,500
2024-02-28	8.650	8.700	8.650	8.700	1.498	30,000
2024-02-27	8.650	8.650	8.650	8.650	1.489	17,000
2024-02-26	8.600	8.650	8.600	8.650	1.489	107,000
2024-02-23	8.600	8.650	8.600	8.650	1.489	25,500
2024-02-22	8.650	8.660	8.610	8.660	1.491	6,500
2024-02-21	8.610	8.650	8.610	8.650	1.489	7,500
2024-02-20	8.660	8.680	8.660	8.680	1.494	24,500
2024-02-19	8.660	8.660	8.660	8.660	1.491	500
2024-02-16	8.550	8.640	8.550	8.640	1.487	13,000
2024-02-14	8.550	8.600	8.520	8.600	1.480	35,500
2024-02-13	8.530	8.600	8.530	8.600	1.480	18,000
2024-02-08	8.450	8.530	8.450	8.530	1.468	3,500
2024-02-07	8.450	8.490	8.450	8.490	1.461	6,500
2024-02-06	8.450	8.490	8.450	8.450	1.455	18,500
2024-02-05	8.390	8.450	8.390	8.450	1.455	14,500
2024-01-31	8.310	8.390	8.310	8.390	1.444	7,500
2024-01-30	8.360	8.380	8.360	8.380	1.443	24,500
2024-01-29	8.290	8.360	8.290	8.360	1.439	5,500
2024-01-26	8.330	8.360	8.330	8.360	1.439	16,000
2024-01-24	8.350	8.350	8.330	8.330	1.434	9,000
2024-01-23	8.260	8.330	8.220	8.330	1.434	44,500
2024-01-22	8.360	8.360	8.260	8.260	1.422	81,500
2024-01-19	8.390	8.400	8.370	8.400	1.446	29,000
2024-01-18	8.440	8.480	8.380	8.480	1.460	65,000
2024-01-17	8.540	8.540	8.440	8.520	1.467	23,000
2024-01-16	8.500	8.500	8.460	8.500	1.463	45,000
2024-01-12	8.500	8.580	8.500	8.580	1.477	2,000
2024-01-11	8.550	8.580	8.550	8.580	1.477	11,000
2024-01-10	8.560	8.560	8.500	8.560	1.474	15,500
2024-01-09	8.600	8.600	8.600	8.600	1.480	4,500
2024-01-08	8.480	8.590	8.480	8.590	1.479	7,500
2024-01-05	8.550	8.550	8.480	8.480	1.460	9,000
2024-01-04	8.570	8.570	8.550	8.550	1.472	8,000

← NewerPage 11 of 20 · 1,149 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.