Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	1.260	1.350	1.260	1.320	1.255	133,500
2026-01-12	1.250	1.270	1.250	1.260	1.198	86,700
2026-01-09	1.220	1.230	1.220	1.220	1.160	108,100
2026-01-08	1.200	1.230	1.200	1.230	1.169	110,600
2026-01-07	1.200	1.200	1.200	1.200	1.141	35,500
2026-01-06	1.200	1.200	1.200	1.200	1.141	15,000
2026-01-05	1.210	1.210	1.210	1.210	1.150	4,200
2026-01-02	1.180	1.210	1.160	1.210	1.150	8,200
2025-12-31	1.210	1.210	1.210	1.210	1.150	47,600
2025-12-30	1.200	1.210	1.190	1.210	1.150	7,900
2025-12-24	1.190	1.210	1.190	1.210	1.150	25,000
2025-12-23	1.170	1.200	1.170	1.180	1.122	25,000
2025-12-22	1.180	1.200	1.180	1.200	1.141	44,300
2025-12-18	1.180	1.180	1.180	1.180	1.122	10,200
2025-12-17	1.180	1.180	1.180	1.180	1.122	26,400
2025-12-16	1.190	1.190	1.190	1.190	1.131	1,400
2025-12-15	1.180	1.180	1.180	1.180	1.122	10,000
2025-12-12	1.180	1.180	1.180	1.180	1.122	10,000
2025-12-11	1.220	1.220	1.200	1.210	1.150	52,200
2025-12-10	1.190	1.230	1.190	1.220	1.160	63,100
2025-12-09	1.150	1.180	1.150	1.180	1.122	26,000
2025-12-08	1.170	1.170	1.150	1.170	1.112	161,300
2025-12-05	1.160	1.170	1.150	1.170	1.112	70,000
2025-12-04	1.160	1.170	1.160	1.160	1.103	33,500
2025-12-03	1.160	1.170	1.160	1.170	1.112	8,700
2025-12-02	1.160	1.160	1.150	1.160	1.103	132,300
2025-12-01	1.180	1.180	1.160	1.160	1.103	33,200
2025-11-28	1.170	1.200	1.170	1.180	1.122	22,500
2025-11-27	1.140	1.210	1.140	1.210	1.150	75,900
2025-11-26	1.140	1.140	1.140	1.140	1.084	1,000
2025-11-25	1.140	1.150	1.140	1.140	1.084	36,100
2025-11-21	1.140	1.140	1.140	1.140	1.084	1,000
2025-11-20	1.160	1.160	1.130	1.130	1.074	77,900
2025-11-19	1.150	1.160	1.140	1.160	1.103	12,500
2025-11-18	1.170	1.170	1.160	1.160	1.103	16,000
2025-11-17	1.150	1.170	1.150	1.160	1.103	35,100
2025-11-14	1.180	1.180	1.150	1.150	1.093	41,000
2025-11-13	1.180	1.180	1.180	1.180	1.122	37,000
2025-11-12	1.160	1.190	1.160	1.190	1.131	18,000
2025-11-11	1.170	1.170	1.150	1.150	1.093	2,500
2025-11-10	1.180	1.180	1.170	1.170	1.112	9,100
2025-11-07	1.170	1.180	1.170	1.180	1.122	39,800
2025-11-06	1.170	1.170	1.170	1.170	1.112	11,000
2025-11-05	1.170	1.170	1.170	1.170	1.112	9,100
2025-11-04	1.160	1.180	1.160	1.170	1.112	28,400
2025-11-03	1.200	1.200	1.170	1.170	1.112	15,400
2025-10-31	1.180	1.200	1.170	1.200	1.141	56,300
2025-10-30	1.160	1.160	1.160	1.160	1.103	10,000
2025-10-29	1.160	1.170	1.160	1.160	1.103	59,000
2025-10-28	1.170	1.170	1.160	1.160	1.103	26,300
2025-10-27	1.150	1.170	1.150	1.170	1.112	42,900
2025-10-24	1.160	1.160	1.150	1.150	1.093	15,200
2025-10-23	1.150	1.160	1.140	1.160	1.103	76,500
2025-10-22	1.170	1.170	1.150	1.150	1.093	138,200
2025-10-21	1.170	1.200	1.170	1.180	1.122	179,800
2025-10-17	1.190	1.190	1.170	1.170	1.112	161,300
2025-10-16	1.210	1.220	1.170	1.180	1.122	458,300
2025-10-15	1.250	1.250	1.220	1.220	1.160	360,100
2025-10-14	1.270	1.280	1.250	1.250	1.188	101,000
2025-10-13	1.250	1.280	1.250	1.280	1.217	14,000

← NewerPage 4 of 20 · 1,149 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.