Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	9.000	9.100	8.810	8.940	1.458	93,500
2023-03-24	9.200	9.200	8.820	8.990	1.467	86,000
2023-03-23	9.110	9.290	8.800	9.100	1.484	286,500
2023-03-22	8.800	9.100	8.780	9.100	1.484	378,000
2023-03-21	8.370	8.600	8.370	8.600	1.403	267,500
2023-03-20	8.280	8.500	8.280	8.370	1.365	248,000
2023-03-17	8.200	8.280	8.120	8.280	1.351	199,500
2023-03-16	8.140	8.280	8.100	8.200	1.338	66,000
2023-03-15	8.050	8.080	7.990	8.080	1.318	51,500
2023-03-14	7.880	7.990	7.820	7.990	1.303	35,500
2023-03-13	7.710	8.040	7.710	8.040	1.312	48,000
2023-03-10	7.740	7.990	7.720	7.990	1.303	153,500
2023-03-09	8.000	8.050	7.970	8.050	1.313	56,500
2023-03-08	8.080	8.120	8.040	8.080	1.318	81,000
2023-03-07	7.930	8.090	7.920	8.060	1.315	349,500
2023-03-06	7.750	7.900	7.750	7.900	1.289	238,000
2023-03-03	7.450	7.700	7.450	7.600	1.240	56,500
2023-03-02	7.280	7.550	7.280	7.400	1.207	89,500
2023-03-01	7.280	7.400	7.200	7.340	1.197	84,500
2023-02-28	7.400	7.700	7.400	7.400	1.207	189,000
2023-02-27	7.000	7.480	7.000	7.340	1.197	192,500
2023-02-24	7.030	7.030	7.030	7.030	1.147	2,500
2023-02-23	7.050	7.050	7.000	7.000	1.142	11,500
2023-02-22	7.100	7.200	7.080	7.080	1.155	52,000
2023-02-21	7.050	7.100	7.050	7.100	1.158	110,500
2023-02-20	7.000	7.020	7.000	7.020	1.145	72,500
2023-02-17	6.950	7.000	6.950	7.000	1.142	78,000
2023-02-16	7.000	7.000	6.950	6.950	1.134	107,500
2023-02-15	7.000	7.000	7.000	7.000	1.142	49,000
2023-02-14	6.990	7.020	6.960	6.960	1.135	196,000
2023-02-13	6.960	7.080	6.960	7.080	1.155	58,500
2023-02-10	6.910	6.950	6.900	6.930	1.130	62,500
2023-02-08	6.900	6.900	6.900	6.900	1.126	13,500
2023-02-07	6.910	6.910	6.900	6.900	1.126	18,000
2023-02-03	6.910	6.990	6.910	6.990	1.140	12,500
2023-02-02	6.900	6.940	6.900	6.940	1.132	40,000
2023-01-31	6.970	6.970	6.900	6.900	1.126	39,000
2023-01-30	6.700	6.940	6.700	6.710	1.095	15,000
2023-01-27	6.650	6.790	6.650	6.790	1.108	10,000
2023-01-26	6.700	6.700	6.650	6.650	1.085	10,000
2023-01-25	6.700	6.700	6.700	6.700	1.093	6,000
2023-01-19	6.700	6.700	6.700	6.700	1.093	6,500
2023-01-18	6.700	6.700	6.700	6.700	1.093	500
2023-01-17	6.680	6.700	6.590	6.590	1.075	26,000
2023-01-12	6.890	6.960	6.620	6.620	1.080	47,500
2023-01-11	6.800	6.840	6.800	6.840	1.116	11,000
2023-01-10	6.720	6.800	6.720	6.800	1.109	22,500
2023-01-09	6.700	6.810	6.700	6.810	1.111	10,500
2023-01-05	6.750	6.750	6.740	6.740	1.099	9,500
2023-01-04	6.640	6.700	6.620	6.620	1.080	12,500
2023-01-03	6.670	6.670	6.630	6.630	1.082	50,000
2022-12-30	6.800	6.800	6.620	6.630	1.082	25,500
2022-12-29	6.890	6.890	6.790	6.850	1.117	58,500
2022-12-28	6.780	6.800	6.780	6.800	1.109	11,500
2022-12-27	6.900	6.900	6.780	6.780	1.106	15,000
2022-12-23	6.500	7.000	6.500	6.900	1.126	163,500
2022-12-22	6.590	6.810	6.530	6.530	1.065	122,500
2022-12-21	6.400	6.490	6.400	6.490	1.059	14,500
2022-12-20	6.450	6.450	6.380	6.380	1.041	34,000
2022-12-19	6.360	6.480	6.360	6.480	1.057	19,000

← NewerPage 15 of 20 · 1,147 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.