Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	9.420	9.600	9.420	9.600	1.566	3,500
2023-06-23	9.580	9.580	9.580	9.580	1.563	500
2023-06-22	9.320	9.500	9.300	9.500	1.550	36,000
2023-06-21	9.590	9.590	9.590	9.590	1.564	5,000
2023-06-20	9.500	9.590	9.400	9.580	1.563	63,000
2023-06-19	9.280	9.390	9.280	9.390	1.532	45,000
2023-06-16	9.230	9.230	9.230	9.230	1.506	12,500
2023-06-15	9.150	9.250	9.130	9.240	1.507	51,500
2023-06-14	9.250	9.250	9.250	9.250	1.509	1,500
2023-06-13	9.110	9.260	9.100	9.220	1.504	18,000
2023-06-12	9.260	9.260	9.100	9.260	1.511	25,500
2023-06-09	9.220	9.260	9.130	9.260	1.511	50,500
2023-06-08	9.350	9.350	9.070	9.200	1.501	220,000
2023-06-07	9.490	9.490	9.410	9.450	1.542	20,500
2023-06-06	9.510	9.510	9.400	9.500	1.550	27,500
2023-06-02	9.500	9.670	9.500	9.660	1.576	12,500
2023-06-01	9.550	9.670	9.500	9.670	1.577	55,500
2023-05-31	9.770	9.770	9.500	9.700	1.582	28,500
2023-05-30	9.700	9.770	9.700	9.770	1.594	5,000
2023-05-29	9.750	9.760	9.700	9.700	1.582	21,000
2023-05-26	9.600	9.800	9.500	9.740	1.589	54,500
2023-05-25	9.850	9.960	9.480	9.770	1.594	104,500
2023-05-24	9.880	9.900	9.850	9.850	1.607	38,500
2023-05-23	10.000	10.000	10.000	10.000	1.631	5,000
2023-05-22	9.900	10.000	9.900	10.000	1.631	38,000
2023-05-19	10.000	10.000	10.000	10.000	1.631	22,500
2023-05-18	10.080	10.080	9.900	10.000	1.631	47,500
2023-05-17	10.000	10.100	10.000	10.100	1.648	16,000
2023-05-16	10.100	10.100	9.800	10.000	1.631	39,500
2023-05-15	10.000	10.080	9.800	10.000	1.631	98,000
2023-05-12	9.780	9.880	9.750	9.880	1.612	21,000
2023-05-11	9.630	9.850	9.620	9.850	1.607	34,000
2023-05-10	9.910	9.910	9.600	9.850	1.607	43,500
2023-05-09	9.940	9.940	9.610	9.790	1.597	70,000
2023-05-08	9.780	10.060	9.780	9.950	1.623	334,000
2023-05-05	9.400	9.780	9.380	9.780	1.595	325,500
2023-05-03	9.290	9.360	9.290	9.350	1.525	170,500
2023-05-02	9.230	9.350	9.230	9.310	1.519	176,000
2023-04-28	9.180	9.230	9.080	9.230	1.506	37,500
2023-04-27	9.160	9.210	9.160	9.160	1.494	52,000
2023-04-26	9.140	9.180	9.140	9.150	1.493	88,500
2023-04-25	9.150	9.150	9.100	9.140	1.491	61,500
2023-04-20	9.050	9.170	9.050	9.150	1.493	74,000
2023-04-19	9.100	9.100	9.100	9.100	1.484	5,000
2023-04-18	9.160	9.160	9.100	9.160	1.494	27,500
2023-04-17	9.120	9.160	9.020	9.160	1.494	113,500
2023-04-14	9.160	9.180	9.080	9.130	1.489	95,500
2023-04-13	9.110	9.150	9.110	9.150	1.493	10,000
2023-04-12	9.150	9.200	9.100	9.150	1.493	49,000
2023-04-11	9.100	9.200	9.000	9.200	1.501	311,000
2023-04-10	8.900	9.090	8.780	9.090	1.483	92,500
2023-04-07	9.040	9.100	9.000	9.100	1.484	65,000
2023-04-06	9.200	9.200	9.070	9.120	1.488	43,500
2023-04-05	9.290	9.290	9.030	9.200	1.501	78,500
2023-04-04	9.260	9.390	9.200	9.210	1.502	70,500
2023-04-03	8.800	9.300	8.800	9.250	1.509	145,000
2023-03-31	8.680	8.800	8.670	8.760	1.429	7,000
2023-03-30	8.790	8.800	8.650	8.650	1.411	21,500
2023-03-29	8.800	8.800	8.800	8.800	1.436	500
2023-03-28	8.950	8.950	8.610	8.800	1.436	126,000

← NewerPage 14 of 20 · 1,150 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.