Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.160	6.180	6.100	6.140	0.950	57,000
2022-05-31	6.120	6.230	6.120	6.160	0.953	181,500
2022-05-30	6.000	6.110	6.000	6.100	0.944	109,500
2022-05-27	5.980	5.980	5.860	5.860	0.906	31,000
2022-05-26	5.970	5.990	5.970	5.990	0.927	50,000
2022-05-25	5.980	5.980	5.970	5.980	0.925	32,000
2022-05-24	5.870	5.980	5.870	5.980	0.925	5,500
2022-05-23	5.920	5.920	5.870	5.870	0.908	40,000
2022-05-20	5.960	5.960	5.860	5.860	0.906	13,000
2022-05-18	5.920	5.940	5.920	5.940	0.919	20,000
2022-05-17	5.980	5.980	5.940	5.940	0.919	32,000
2022-05-13	5.730	5.730	5.620	5.670	0.877	14,000
2022-05-12	5.950	5.950	5.750	5.750	0.889	40,000
2022-05-11	5.950	5.950	5.500	5.900	0.913	87,500
2022-05-10	5.990	6.200	5.990	6.020	0.931	373,500
2022-05-09	5.750	6.100	5.750	5.990	0.927	169,000
2022-05-06	5.680	5.680	5.680	5.680	0.879	5,000
2022-05-05	5.800	5.800	5.660	5.660	0.875	32,500
2022-04-29	5.700	5.730	5.640	5.670	0.877	120,500
2022-04-28	5.600	5.700	5.590	5.600	0.866	34,500
2022-04-27	5.460	5.600	5.460	5.600	0.866	135,000
2022-04-26	5.450	5.450	5.420	5.430	0.840	34,000
2022-04-25	5.400	5.400	5.360	5.360	0.829	17,500
2022-04-22	5.380	5.460	5.380	5.420	0.838	186,500
2022-04-21	5.420	5.420	5.350	5.350	0.828	4,000
2022-04-20	5.420	5.420	5.420	5.420	0.838	2,000
2022-04-18	5.400	5.400	5.400	5.400	0.835	12,500
2022-04-15	5.400	5.500	5.400	5.400	0.835	33,500
2022-04-14	5.250	5.300	5.250	5.300	0.820	51,500
2022-04-13	5.220	5.250	5.150	5.250	0.812	33,000
2022-04-12	5.060	5.230	5.060	5.230	0.809	114,000
2022-04-11	4.900	4.900	4.880	4.880	0.755	16,000
2022-04-08	5.020	5.020	5.010	5.010	0.775	3,000
2022-04-06	5.050	5.050	5.050	5.050	0.781	2,000
2022-04-05	4.990	5.000	4.990	5.000	0.773	117,500
2022-04-04	4.980	4.990	4.980	4.990	0.772	30,000
2022-04-01	4.980	4.980	4.980	4.980	0.770	8,500
2022-03-30	4.990	5.000	4.990	4.990	0.772	15,000
2022-03-29	4.980	5.000	4.980	4.990	0.772	44,000
2022-03-28	5.000	5.000	4.980	4.980	0.770	1,000
2022-03-25	4.890	4.890	4.890	4.890	0.756	5,000
2022-03-22	4.880	4.880	4.860	4.860	0.752	68,500
2022-03-21	4.880	4.880	4.880	4.880	0.755	20,000
2022-03-18	4.920	4.930	4.870	4.880	0.755	74,000
2022-03-17	4.910	4.930	4.900	4.930	0.763	37,000
2022-03-16	4.850	4.900	4.850	4.900	0.758	35,500
2022-03-15	4.840	4.840	4.840	4.840	0.749	1,000
2022-03-14	4.900	4.900	4.700	4.850	0.750	30,500
2022-03-10	5.000	5.000	4.930	4.930	0.763	57,500
2022-03-09	5.000	5.010	5.000	5.010	0.775	15,000
2022-03-08	5.010	5.010	5.010	5.010	0.775	2,500
2022-03-07	5.050	5.050	5.050	5.050	0.781	5,000
2022-03-04	5.170	5.200	5.170	5.170	0.800	72,500
2022-03-03	5.170	5.170	5.170	5.170	0.800	17,500
2022-03-02	5.150	5.170	5.150	5.150	0.797	79,500
2022-03-01	5.100	5.100	5.050	5.100	0.789	85,000
2022-02-28	5.000	5.000	5.000	5.000	0.773	5,000
2022-02-25	5.000	5.000	5.000	5.000	0.773	5,000
2022-02-24	5.000	5.000	5.000	5.000	0.773	63,500
2022-02-23	4.980	4.990	4.980	4.990	0.772	27,000

← NewerPage 18 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.