Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.260	1.260	1.250	1.260	1.198	21,600
2026-04-23	1.240	1.250	1.240	1.250	1.188	41,800
2026-04-22	1.240	1.250	1.240	1.240	1.179	200,000
2026-04-21	1.260	1.260	1.260	1.260	1.198	10,000
2026-04-20	1.250	1.280	1.230	1.270	1.208	15,600
2026-04-17	1.260	1.260	1.260	1.260	1.198	110,500
2026-04-16	1.210	1.250	1.210	1.250	1.188	141,400
2026-04-15	1.190	1.200	1.190	1.200	1.141	31,200
2026-04-14	1.200	1.200	1.170	1.180	1.122	42,800
2026-04-13	1.200	1.200	1.180	1.180	1.122	12,000
2026-04-10	1.200	1.200	1.200	1.200	1.141	9,000
2026-04-09	1.170	1.170	1.170	1.170	1.112	2,200
2026-04-08	1.190	1.200	1.170	1.170	1.112	40,000
2026-04-07	1.200	1.200	1.200	1.200	1.141	15,500
2026-04-03	1.180	1.200	1.180	1.200	1.141	24,000
2026-04-02	1.160	1.230	1.160	1.210	1.150	108,400
2026-03-31	1.160	1.160	1.150	1.160	1.103	104,100
2026-03-30	1.150	1.150	1.150	1.150	1.093	16,100
2026-03-27	1.200	1.200	1.160	1.180	1.122	28,500
2026-03-26	1.200	1.200	1.200	1.200	1.141	5,900
2026-03-25	1.200	1.200	1.200	1.200	1.141	100
2026-03-24	1.180	1.180	1.180	1.180	1.122	20,000
2026-03-19	1.190	1.190	1.190	1.190	1.131	5,500
2026-03-18	1.200	1.200	1.200	1.200	1.141	16,200
2026-03-17	1.200	1.200	1.200	1.200	1.141	10,000
2026-03-16	1.180	1.180	1.180	1.180	1.122	5,000
2026-03-13	1.190	1.200	1.190	1.200	1.141	10,900
2026-03-12	1.190	1.190	1.190	1.190	1.131	7,500
2026-03-11	1.160	1.170	1.160	1.160	1.103	51,000
2026-03-10	1.160	1.200	1.150	1.200	1.141	38,100
2026-03-09	1.200	1.200	1.150	1.150	1.093	210,400
2026-03-06	1.200	1.230	1.200	1.230	1.169	24,300
2026-03-05	1.210	1.220	1.200	1.210	1.150	15,200
2026-03-04	1.250	1.250	1.210	1.210	1.150	5,400
2026-03-03	1.220	1.250	1.220	1.220	1.160	16,000
2026-03-02	1.230	1.230	1.220	1.220	1.160	11,600
2026-02-27	1.260	1.260	1.260	1.260	1.198	1,000
2026-02-24	1.300	1.300	1.260	1.260	1.198	700
2026-02-23	1.280	1.280	1.280	1.280	1.217	4,500
2026-02-20	1.350	1.350	1.280	1.280	1.217	23,200
2026-02-13	1.250	1.350	1.250	1.350	1.284	7,600
2026-02-12	1.250	1.250	1.250	1.250	1.188	10,000
2026-02-11	1.270	1.270	1.270	1.270	1.208	10,000
2026-02-10	1.220	1.270	1.220	1.270	1.208	8,400
2026-02-09	1.270	1.270	1.200	1.200	1.141	33,000
2026-02-06	1.270	1.300	1.270	1.300	1.236	10,100
2026-02-05	1.260	1.270	1.260	1.260	1.198	21,000
2026-02-04	1.260	1.270	1.260	1.260	1.198	51,000
2026-02-03	1.260	1.260	1.250	1.260	1.198	33,400
2026-01-29	1.260	1.280	1.260	1.260	1.198	4,700
2026-01-28	1.280	1.280	1.280	1.280	1.217	10,000
2026-01-27	1.320	1.320	1.310	1.320	1.255	21,100
2026-01-26	1.300	1.300	1.300	1.300	1.236	17,300
2026-01-23	1.300	1.300	1.300	1.300	1.236	400
2026-01-22	1.300	1.300	1.300	1.300	1.236	35,400
2026-01-21	1.280	1.280	1.280	1.280	1.217	8,600
2026-01-20	1.310	1.310	1.280	1.280	1.217	23,400
2026-01-16	1.360	1.360	1.310	1.310	1.246	11,700
2026-01-15	1.350	1.370	1.320	1.370	1.303	15,000
2026-01-14	1.320	1.380	1.300	1.380	1.312	295,400

← NewerPage 3 of 20 · 1,146 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.