Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	4.960	4.970	4.960	4.960	0.767	42,000
2022-02-21	5.000	5.000	5.000	5.000	0.773	8,000
2022-02-18	5.050	5.050	5.040	5.050	0.781	17,500
2022-02-17	5.000	5.050	4.950	4.990	0.772	93,000
2022-02-16	4.940	4.990	4.940	4.980	0.770	122,000
2022-02-15	4.900	4.920	4.900	4.900	0.758	54,500
2022-02-14	4.920	4.920	4.920	4.920	0.761	2,500
2022-02-11	4.850	4.920	4.850	4.920	0.761	21,000
2022-02-10	4.830	4.830	4.830	4.830	0.747	20,000
2022-02-09	4.780	4.920	4.780	4.920	0.761	62,500
2022-02-07	4.870	4.870	4.870	4.870	0.753	15,000
2022-02-04	4.900	4.900	4.900	4.900	0.758	5,000
2022-02-03	4.900	4.900	4.850	4.850	0.750	105,000
2022-01-31	4.820	4.820	4.820	4.820	0.746	5,000
2022-01-27	4.820	4.820	4.820	4.820	0.746	50,000
2022-01-26	4.820	4.820	4.820	4.820	0.746	25,000
2022-01-25	4.820	4.820	4.800	4.800	0.742	13,000
2022-01-24	4.810	4.810	4.810	4.810	0.744	9,500
2022-01-20	4.840	4.840	4.840	4.840	0.749	8,500
2022-01-17	4.900	4.900	4.890	4.900	0.758	15,500
2022-01-13	4.890	4.890	4.890	4.890	0.756	15,000
2022-01-12	4.900	4.910	4.890	4.890	0.756	33,500
2022-01-11	4.900	4.900	4.900	4.900	0.758	53,500
2022-01-10	4.880	4.900	4.880	4.900	0.758	10,500
2022-01-07	4.900	4.900	4.880	4.880	0.755	31,000
2022-01-05	4.900	4.900	4.850	4.850	0.750	31,000
2022-01-04	4.850	4.850	4.850	4.850	0.750	10,000
2022-01-03	4.800	4.800	4.800	4.800	0.742	4,500
2021-12-31	4.800	4.850	4.800	4.800	0.742	45,000
2021-12-30	4.800	4.810	4.800	4.810	0.744	53,500
2021-12-29	4.800	4.800	4.800	4.800	0.742	12,500
2021-12-28	4.790	4.790	4.790	4.790	0.741	20,000
2021-12-27	5.000	5.000	5.000	5.000	0.773	1,000
2021-12-24	4.800	4.820	4.800	4.820	0.746	25,000
2021-12-23	4.800	4.800	4.760	4.760	0.736	38,000
2021-12-22	4.750	4.760	4.750	4.760	0.736	28,500
2021-12-21	4.750	4.750	4.750	4.750	0.735	4,000
2021-12-17	4.750	4.910	4.750	4.910	0.759	24,000
2021-12-09	4.750	4.750	4.750	4.750	0.735	5,000
2021-12-07	4.650	4.690	4.650	4.690	0.725	22,000
2021-12-06	4.620	4.620	4.600	4.610	0.713	82,500
2021-12-01	4.670	4.670	4.670	4.670	0.722	4,500
2021-11-30	4.620	4.750	4.620	4.730	0.732	40,000
2021-11-29	4.600	4.700	4.600	4.700	0.727	34,000
2021-11-26	4.700	4.700	4.570	4.600	0.712	52,500
2021-11-25	4.710	4.710	4.710	4.710	0.729	8,000
2021-11-24	4.720	4.720	4.720	4.720	0.730	10,000
2021-11-22	4.850	4.850	4.760	4.760	0.736	7,000
2021-11-19	4.800	4.800	4.760	4.760	0.736	9,500
2021-11-18	4.850	4.850	4.820	4.820	0.746	7,500
2021-11-17	4.780	4.780	4.780	4.780	0.739	6,500
2021-11-16	4.830	4.830	4.830	4.830	0.747	5,000
2021-11-15	4.830	4.830	4.800	4.830	0.747	40,500
2021-11-12	4.830	4.830	4.830	4.830	0.747	11,500
2021-11-11	4.880	4.880	4.880	4.880	0.755	3,000
2021-11-10	4.860	4.860	4.860	4.860	0.752	17,000
2021-11-09	4.880	4.880	4.860	4.860	0.752	40,000
2021-11-08	4.870	4.880	4.800	4.800	0.742	35,000
2021-11-05	4.880	4.880	4.880	4.880	0.755	5,000
2021-11-03	5.000	5.000	4.900	4.900	0.758	73,000

← NewerPage 19 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.