Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.240	1.240	1.240	1.240	1.240	276,500
2026-07-24	1.240	1.240	1.230	1.230	1.230	25,900
2026-07-23	1.250	1.250	1.240	1.240	1.240	15,000
2026-07-22	1.220	1.260	1.220	1.250	1.250	202,100
2026-07-21	1.220	1.240	1.220	1.240	1.240	6,700
2026-07-20	1.240	1.250	1.220	1.250	1.250	159,900
2026-07-17	1.250	1.250	1.230	1.240	1.240	27,400
2026-07-16	1.220	1.250	1.220	1.250	1.250	52,300
2026-07-15	1.320	1.330	1.320	1.320	1.255	242,800
2026-07-14	1.320	1.320	1.310	1.320	1.255	270,500
2026-07-13	1.320	1.340	1.320	1.330	1.265	372,300
2026-07-10	1.310	1.320	1.310	1.320	1.255	216,900
2026-07-09	1.300	1.310	1.290	1.310	1.246	180,200
2026-07-08	1.290	1.310	1.290	1.300	1.236	55,000
2026-07-07	1.270	1.340	1.270	1.290	1.227	39,400
2026-07-06	1.280	1.290	1.270	1.270	1.208	498,100
2026-07-03	1.280	1.280	1.270	1.270	1.208	9,400
2026-07-02	1.270	1.280	1.270	1.270	1.208	31,900
2026-07-01	1.270	1.280	1.270	1.280	1.217	116,800
2026-06-30	1.280	1.280	1.270	1.280	1.217	43,100
2026-06-29	1.280	1.280	1.280	1.280	1.217	21,300
2026-06-26	1.280	1.280	1.280	1.280	1.217	32,000
2026-06-25	1.300	1.300	1.300	1.300	1.236	800
2026-06-24	1.280	1.280	1.270	1.270	1.208	221,000
2026-06-23	1.300	1.300	1.280	1.280	1.217	10,000
2026-06-22	1.270	1.310	1.270	1.290	1.227	839,900
2026-06-19	1.290	1.290	1.290	1.290	1.227	114,300
2026-06-18	1.290	1.310	1.280	1.290	1.227	467,100
2026-06-16	1.280	1.280	1.270	1.280	1.217	216,000
2026-06-15	1.290	1.310	1.280	1.280	1.217	508,700
2026-06-12	1.270	1.270	1.270	1.270	1.208	5,500
2026-06-11	1.280	1.280	1.270	1.270	1.208	2,100
2026-06-10	1.290	1.290	1.260	1.290	1.227	25,000
2026-06-09	1.270	1.300	1.270	1.300	1.236	28,600
2026-06-08	1.290	1.290	1.270	1.270	1.208	15,300
2026-06-05	1.300	1.300	1.290	1.290	1.227	29,500
2026-06-04	1.300	1.300	1.300	1.300	1.236	30,000
2026-06-03	1.330	1.330	1.290	1.290	1.227	323,500
2026-05-29	1.340	1.350	1.310	1.320	1.255	102,700
2026-05-28	1.310	1.330	1.310	1.330	1.265	29,300
2026-05-26	1.320	1.320	1.310	1.310	1.246	43,100
2026-05-25	1.320	1.320	1.310	1.320	1.255	13,200
2026-05-22	1.320	1.320	1.320	1.320	1.255	100
2026-05-21	1.330	1.330	1.320	1.320	1.255	62,000
2026-05-20	1.320	1.320	1.310	1.310	1.246	39,000
2026-05-19	1.310	1.330	1.310	1.310	1.246	28,400
2026-05-18	1.310	1.310	1.310	1.310	1.246	3,800
2026-05-15	1.340	1.340	1.310	1.330	1.265	39,500
2026-05-14	1.310	1.320	1.310	1.310	1.246	65,000
2026-05-12	1.300	1.310	1.300	1.310	1.246	118,500
2026-05-11	1.300	1.300	1.290	1.290	1.227	25,000
2026-05-08	1.300	1.300	1.300	1.300	1.236	13,400
2026-05-07	1.280	1.280	1.280	1.280	1.217	5,000
2026-05-06	1.280	1.290	1.280	1.280	1.217	12,000
2026-05-05	1.280	1.290	1.280	1.290	1.227	101,800
2026-05-04	1.270	1.280	1.260	1.280	1.217	51,600
2026-04-30	1.260	1.270	1.260	1.270	1.208	56,700
2026-04-29	1.260	1.260	1.250	1.250	1.188	6,000
2026-04-28	1.260	1.260	1.260	1.260	1.198	5,000
2026-04-27	1.260	1.270	1.250	1.260	1.198	130,900

← NewerPage 2 of 3 · 125 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.