Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	8.550	8.550	8.550	8.550	1.472	2,000
2024-01-02	8.430	8.430	8.420	8.420	1.449	31,000
2023-12-29	8.620	8.620	8.620	8.620	1.484	500
2023-12-28	8.380	8.660	8.380	8.660	1.491	5,500
2023-12-27	8.660	8.660	8.590	8.590	1.479	40,000
2023-12-26	8.450	8.590	8.450	8.590	1.479	95,500
2023-12-22	8.400	8.400	8.400	8.400	1.446	35,000
2023-12-20	8.400	8.450	8.400	8.400	1.446	41,000
2023-12-19	8.330	8.390	8.330	8.390	1.444	6,000
2023-12-18	8.220	8.370	8.220	8.300	1.429	22,500
2023-12-15	8.100	8.210	8.100	8.210	1.413	62,500
2023-12-14	8.120	8.120	8.030	8.100	1.394	38,000
2023-12-13	8.020	8.130	8.000	8.090	1.393	22,000
2023-12-12	8.200	8.200	7.990	8.080	1.391	62,000
2023-12-11	8.350	8.350	8.100	8.200	1.412	79,000
2023-12-07	8.390	8.390	8.220	8.390	1.444	5,500
2023-12-06	8.380	8.380	8.380	8.380	1.443	1,000
2023-12-05	8.340	8.390	8.140	8.390	1.444	52,000
2023-12-04	8.400	8.400	8.350	8.350	1.437	37,000
2023-12-01	8.450	8.450	8.440	8.440	1.453	11,500
2023-11-29	8.360	8.450	8.360	8.450	1.455	14,500
2023-11-28	8.610	8.610	8.340	8.350	1.437	120,500
2023-11-27	8.700	8.700	8.630	8.630	1.486	18,500
2023-11-24	8.750	8.750	8.730	8.730	1.503	15,000
2023-11-23	8.640	8.750	8.600	8.740	1.504	84,500
2023-11-22	8.640	8.640	8.640	8.640	1.487	29,000
2023-11-21	8.630	8.700	8.630	8.700	1.498	19,500
2023-11-20	8.620	8.620	8.620	8.620	1.484	6,000
2023-11-17	8.620	8.620	8.620	8.620	1.484	10,000
2023-11-16	8.620	8.620	8.620	8.620	1.484	5,500
2023-11-15	8.600	8.620	8.600	8.610	1.482	38,500
2023-11-14	8.600	8.600	8.600	8.600	1.480	5,000
2023-11-09	8.580	8.600	8.580	8.590	1.479	12,500
2023-11-08	8.560	8.560	8.560	8.560	1.474	10,500
2023-11-07	8.570	8.570	8.570	8.570	1.475	5,000
2023-11-06	8.500	8.550	8.500	8.550	1.472	12,000
2023-11-03	8.460	8.570	8.430	8.570	1.475	33,500
2023-11-02	8.460	8.500	8.450	8.500	1.463	5,000
2023-10-31	8.600	8.600	8.520	8.520	1.467	12,000
2023-10-30	8.590	8.590	8.590	8.590	1.479	1,500
2023-10-27	8.620	8.620	8.620	8.620	1.484	7,500
2023-10-26	8.600	8.600	8.600	8.600	1.480	1,000
2023-10-25	8.600	8.600	8.600	8.600	1.480	10,500
2023-10-20	8.600	8.600	8.550	8.600	1.480	92,500
2023-10-19	8.620	8.660	8.620	8.660	1.491	5,000
2023-10-17	8.600	8.620	8.550	8.620	1.484	25,500
2023-10-16	8.550	8.550	8.550	8.550	1.472	11,000
2023-10-13	8.510	8.530	8.510	8.530	1.468	4,000
2023-10-12	8.510	8.510	8.510	8.510	1.465	12,500
2023-10-10	8.500	8.510	8.480	8.510	1.465	31,000
2023-10-09	8.500	8.770	8.500	8.770	1.510	10,000
2023-10-06	8.500	8.500	8.500	8.500	1.463	2,500
2023-10-05	8.500	8.500	8.500	8.500	1.463	18,000
2023-10-04	8.400	8.430	8.400	8.430	1.451	13,000
2023-10-03	8.580	8.580	8.580	8.580	1.477	500
2023-10-02	8.400	8.590	8.350	8.590	1.479	39,500
2023-09-29	8.400	8.400	8.380	8.380	1.443	11,000
2023-09-27	8.400	8.400	8.400	8.400	1.446	13,500
2023-09-26	8.460	8.460	8.430	8.430	1.451	30,000
2023-09-25	8.600	8.600	8.450	8.460	1.456	37,500

← NewerPage 12 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.