Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	6.350	6.350	6.350	6.350	1.036	56,000
2022-12-15	6.210	6.350	6.210	6.350	1.036	44,000
2022-12-14	6.200	6.250	6.200	6.250	1.020	1,000
2022-12-12	6.200	6.200	6.200	6.200	1.011	31,500
2022-12-09	6.200	6.220	6.200	6.220	1.015	15,000
2022-12-08	6.200	6.200	6.200	6.200	1.011	5,000
2022-12-07	6.220	6.300	6.200	6.250	1.020	38,500
2022-12-05	6.310	6.310	6.140	6.200	1.011	29,500
2022-12-02	6.330	6.380	6.310	6.310	1.029	33,000
2022-12-01	6.330	6.460	6.330	6.380	1.041	64,000
2022-11-30	6.100	6.300	6.100	6.300	1.028	57,000
2022-11-29	6.120	6.120	6.040	6.110	0.997	422,500
2022-11-25	6.200	6.220	6.100	6.110	0.997	102,500
2022-11-24	6.300	6.390	6.190	6.390	1.042	15,000
2022-11-23	6.150	6.200	6.000	6.190	1.010	120,000
2022-11-21	6.300	6.300	6.290	6.300	1.028	25,500
2022-11-17	6.380	6.380	6.380	6.380	1.041	1,500
2022-11-16	6.450	6.450	6.380	6.380	1.041	114,500
2022-11-15	6.360	6.360	6.360	6.360	1.037	2,500
2022-11-14	6.460	6.490	6.050	6.490	1.059	37,000
2022-11-11	6.390	7.000	6.390	6.490	1.059	190,000
2022-11-10	6.330	6.430	6.330	6.430	1.049	20,000
2022-11-09	6.290	6.400	6.200	6.330	1.033	86,500
2022-11-08	6.290	6.290	6.290	6.290	1.026	500
2022-11-07	6.150	6.150	6.150	6.150	1.003	7,500
2022-11-03	6.050	6.220	6.050	6.220	1.015	14,500
2022-11-02	6.300	6.300	6.300	6.300	1.028	10,000
2022-11-01	6.300	6.300	6.300	6.300	1.028	35,500
2022-10-31	6.130	6.270	6.100	6.270	1.023	8,000
2022-10-28	6.300	6.320	6.180	6.280	1.024	58,500
2022-10-27	5.930	6.200	5.930	6.200	1.011	42,000
2022-10-26	5.820	5.890	5.820	5.890	0.961	50,000
2022-10-25	5.870	5.870	5.840	5.840	0.953	13,000
2022-10-21	5.750	5.750	5.750	5.750	0.938	117,500
2022-10-19	5.680	5.700	5.650	5.650	0.922	160,500
2022-10-18	5.720	5.720	5.680	5.680	0.927	50,000
2022-10-17	5.850	5.870	5.850	5.870	0.958	5,000
2022-10-13	5.860	5.860	5.850	5.850	0.954	15,000
2022-10-12	5.810	5.810	5.760	5.810	0.948	17,000
2022-10-11	5.810	5.810	5.810	5.810	0.948	7,500
2022-10-07	5.980	5.980	5.950	5.950	0.971	9,000
2022-10-06	5.890	5.980	5.720	5.980	0.976	22,000
2022-10-05	5.720	5.900	5.720	5.890	0.961	84,500
2022-10-04	5.600	5.720	5.550	5.700	0.930	153,500
2022-10-03	5.870	5.870	5.500	5.720	0.933	475,000
2022-09-30	6.050	6.070	5.850	5.860	0.956	337,000
2022-09-29	6.450	6.500	6.100	6.310	1.029	279,000
2022-09-28	6.540	6.540	6.540	6.540	1.067	5,500
2022-09-27	6.800	6.800	6.600	6.790	1.108	3,000
2022-09-26	6.730	6.730	6.510	6.510	1.062	31,500
2022-09-23	6.900	6.930	6.730	6.730	1.098	25,500
2022-09-22	6.770	6.980	6.770	6.900	1.126	147,500
2022-09-21	6.920	6.920	6.740	6.740	1.099	29,500
2022-09-20	6.720	6.960	6.720	6.770	1.104	12,500
2022-09-19	7.000	7.000	6.810	6.970	1.137	158,000
2022-09-15	6.500	7.500	6.500	7.010	1.144	887,500
2022-09-14	6.150	6.600	5.900	6.500	1.060	261,500
2022-09-13	6.080	6.100	6.050	6.050	0.987	67,500
2022-09-12	6.100	6.100	6.100	6.100	0.995	37,000
2022-09-09	6.020	6.050	6.020	6.050	0.987	22,000

← NewerPage 16 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.