Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	6.060	6.060	6.020	6.020	0.982	10,000
2022-09-07	6.000	6.150	6.000	6.130	1.000	130,500
2022-09-06	5.880	6.000	5.880	6.000	0.979	71,000
2022-09-05	5.710	5.890	5.710	5.720	0.933	23,500
2022-09-02	5.950	5.950	5.950	5.950	0.971	5,000
2022-09-01	6.000	6.000	5.950	5.950	0.971	6,500
2022-08-30	6.000	6.000	6.000	6.000	0.979	5,000
2022-08-29	5.700	6.000	5.700	6.000	0.979	202,000
2022-08-26	5.600	5.600	5.600	5.600	0.914	10,000
2022-08-24	5.680	5.700	5.530	5.530	0.902	70,000
2022-08-22	5.550	5.600	5.550	5.600	0.914	28,000
2022-08-19	5.550	5.550	5.550	5.550	0.905	20,000
2022-08-18	5.500	5.550	5.500	5.550	0.905	23,500
2022-08-17	5.500	5.580	5.500	5.500	0.897	21,000
2022-08-16	5.480	5.540	5.480	5.500	0.897	56,000
2022-08-11	5.680	5.680	5.680	5.680	0.927	1,500
2022-08-08	5.770	5.800	5.750	5.750	0.938	46,500
2022-08-05	5.490	5.750	5.490	5.750	0.938	11,000
2022-08-04	5.360	5.460	5.360	5.390	0.879	35,000
2022-08-03	5.370	5.440	5.370	5.370	0.876	44,000
2022-08-02	5.370	5.370	5.370	5.370	0.876	2,500
2022-08-01	5.350	5.400	5.350	5.400	0.881	5,500
2022-07-29	5.380	5.420	5.350	5.370	0.876	66,000
2022-07-28	5.380	5.380	5.350	5.380	0.878	6,500
2022-07-27	5.350	5.350	5.350	5.350	0.873	15,000
2022-07-26	5.330	5.380	5.310	5.380	0.878	37,000
2022-07-25	5.480	5.480	5.330	5.330	0.869	30,500
2022-07-22	5.430	5.490	5.420	5.420	0.884	27,000
2022-07-21	5.580	5.580	5.430	5.440	0.887	97,000
2022-07-20	5.800	5.830	5.790	5.790	0.896	95,000
2022-07-19	5.800	5.820	5.800	5.800	0.897	51,500
2022-07-18	5.800	5.820	5.790	5.800	0.897	39,500
2022-07-15	5.760	5.800	5.690	5.800	0.897	108,500
2022-07-14	5.800	5.820	5.770	5.770	0.892	33,500
2022-07-13	5.750	5.750	5.750	5.750	0.889	25,000
2022-07-12	5.700	5.720	5.700	5.720	0.885	52,000
2022-07-08	5.750	5.880	5.750	5.800	0.897	57,000
2022-07-06	6.000	6.000	5.690	5.690	0.880	99,500
2022-07-05	5.900	6.000	5.900	6.000	0.928	25,500
2022-07-04	6.000	6.000	6.000	6.000	0.928	3,000
2022-07-01	6.030	6.030	6.030	6.030	0.933	5,500
2022-06-29	6.000	6.030	5.900	6.030	0.933	107,500
2022-06-28	5.880	6.000	5.880	5.880	0.910	67,000
2022-06-27	5.700	5.720	5.700	5.720	0.885	39,500
2022-06-24	5.710	5.710	5.690	5.700	0.882	146,500
2022-06-23	5.880	5.880	5.700	5.710	0.883	12,500
2022-06-22	5.750	5.750	5.700	5.720	0.885	33,500
2022-06-21	5.760	5.760	5.750	5.750	0.889	28,000
2022-06-20	5.840	5.840	5.750	5.760	0.891	52,000
2022-06-17	5.700	5.840	5.690	5.800	0.897	68,500
2022-06-16	5.800	5.900	5.800	5.850	0.905	74,500
2022-06-15	6.000	6.000	5.790	5.790	0.896	11,000
2022-06-14	5.700	6.150	5.700	5.770	0.892	25,500
2022-06-13	5.800	5.800	5.700	5.710	0.883	81,000
2022-06-10	6.150	6.150	5.850	5.850	0.905	21,000
2022-06-09	5.940	5.950	5.900	5.950	0.920	33,000
2022-06-08	6.160	6.160	6.150	6.150	0.951	1,000
2022-06-07	6.160	6.160	6.160	6.160	0.953	2,500
2022-06-03	6.150	6.160	6.150	6.160	0.953	22,000
2022-06-02	6.170	6.170	6.120	6.150	0.951	31,500

← NewerPage 17 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.