Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	8.560	8.560	8.500	8.500	1.463	33,500
2023-09-21	8.500	8.590	8.500	8.580	1.477	28,000
2023-09-20	8.500	8.590	8.470	8.500	1.463	23,500
2023-09-19	8.500	8.500	8.480	8.500	1.463	42,500
2023-09-18	8.550	8.600	8.500	8.500	1.463	44,500
2023-09-15	8.550	8.550	8.550	8.550	1.472	4,500
2023-09-14	8.500	8.540	8.500	8.540	1.470	16,500
2023-09-13	8.480	8.550	8.480	8.550	1.472	5,000
2023-09-12	8.500	8.500	8.480	8.480	1.460	20,000
2023-09-11	8.570	8.570	8.550	8.550	1.472	7,000
2023-09-08	8.510	8.510	8.510	8.510	1.465	500
2023-09-07	8.530	8.530	8.500	8.520	1.467	42,500
2023-09-06	8.530	8.660	8.510	8.660	1.491	11,500
2023-09-05	8.520	8.640	8.510	8.640	1.487	33,500
2023-09-04	8.470	8.650	8.470	8.650	1.489	40,000
2023-09-01	8.550	8.650	8.470	8.650	1.489	38,000
2023-08-30	8.480	8.540	8.450	8.540	1.470	56,500
2023-08-29	8.200	8.490	8.200	8.480	1.460	155,500
2023-08-28	8.270	8.270	7.630	8.020	1.381	313,000
2023-08-25	8.480	8.480	8.380	8.380	1.443	19,500
2023-08-24	8.550	8.560	8.500	8.500	1.463	100,000
2023-08-23	8.630	8.630	8.620	8.620	1.484	7,000
2023-08-22	8.650	8.650	8.550	8.650	1.489	23,000
2023-08-21	8.650	8.650	8.620	8.620	1.484	48,500
2023-08-18	8.650	8.650	8.620	8.650	1.489	44,000
2023-08-17	8.630	8.660	8.630	8.660	1.491	25,500
2023-08-16	8.640	8.660	8.630	8.630	1.486	93,500
2023-08-15	8.640	8.830	8.630	8.680	1.494	79,500
2023-08-11	8.880	8.880	8.880	8.880	1.529	2,000
2023-08-09	8.880	8.880	8.880	8.880	1.529	500
2023-08-08	8.890	8.890	8.800	8.880	1.529	32,000
2023-08-07	8.860	8.890	8.860	8.890	1.530	4,000
2023-08-04	8.870	8.870	8.870	8.870	1.527	19,000
2023-08-03	8.860	8.880	8.860	8.870	1.527	26,500
2023-08-02	8.810	8.880	8.800	8.880	1.529	48,500
2023-08-01	8.900	8.900	8.900	8.900	1.532	500
2023-07-31	8.860	8.860	8.800	8.860	1.525	36,500
2023-07-28	8.900	8.900	8.850	8.850	1.523	14,000
2023-07-27	8.930	8.940	8.930	8.940	1.539	9,500
2023-07-26	8.840	8.850	8.830	8.850	1.523	23,000
2023-07-25	8.860	8.900	8.830	8.830	1.520	42,500
2023-07-24	8.900	9.050	8.850	8.850	1.523	25,000
2023-07-21	8.840	9.000	8.840	9.000	1.549	23,000
2023-07-20	9.030	9.040	9.000	9.000	1.549	9,000
2023-07-18	9.240	9.240	9.000	9.000	1.549	76,000
2023-07-17	9.550	9.550	9.480	9.550	1.558	172,500
2023-07-14	9.480	9.600	9.480	9.480	1.546	58,000
2023-07-13	9.480	9.500	9.480	9.480	1.546	14,000
2023-07-12	9.400	9.480	9.390	9.480	1.546	14,000
2023-07-11	9.400	9.480	9.400	9.480	1.546	16,000
2023-07-10	9.400	9.430	9.400	9.400	1.533	87,500
2023-07-07	9.400	9.420	9.400	9.420	1.537	16,000
2023-07-06	9.360	9.430	9.360	9.400	1.533	48,500
2023-07-05	9.490	9.490	9.450	9.450	1.542	15,000
2023-07-04	9.400	9.450	9.390	9.450	1.542	13,000
2023-07-03	9.450	9.450	9.400	9.400	1.533	21,500
2023-06-30	9.490	9.490	9.400	9.450	1.542	41,500
2023-06-28	9.420	9.500	9.410	9.490	1.548	30,500
2023-06-27	9.590	9.600	9.440	9.590	1.564	30,500
2023-06-26	9.420	9.600	9.420	9.600	1.566	3,500

← NewerPage 13 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.