Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	1.250	1.270	1.250	1.270	1.208	18,500
2025-10-09	1.250	1.270	1.250	1.270	1.208	91,300
2025-10-08	1.270	1.270	1.250	1.250	1.188	5,400
2025-10-07	1.290	1.290	1.270	1.270	1.208	96,400
2025-10-06	1.270	1.290	1.270	1.290	1.227	47,500
2025-10-03	1.270	1.270	1.260	1.270	1.208	52,500
2025-10-02	1.260	1.270	1.260	1.260	1.198	44,000
2025-10-01	1.260	1.260	1.250	1.260	1.198	36,300
2025-09-30	1.260	1.260	1.250	1.250	1.188	143,000
2025-09-29	1.260	1.260	1.250	1.260	1.198	151,400
2025-09-26	1.260	1.280	1.250	1.250	1.188	353,000
2025-09-25	1.280	1.280	1.250	1.260	1.198	189,900
2025-09-24	1.290	1.290	1.270	1.290	1.227	72,500
2025-09-22	1.310	1.310	1.270	1.270	1.208	25,000
2025-09-19	1.300	1.300	1.300	1.300	1.236	300
2025-09-17	1.260	1.310	1.260	1.310	1.246	19,600
2025-09-12	1.260	1.260	1.260	1.260	1.198	2,000
2025-09-11	1.250	1.260	1.250	1.260	1.198	10,800
2025-09-10	1.260	1.260	1.260	1.260	1.198	1,900
2025-09-09	1.290	1.290	1.270	1.280	1.217	99,100
2025-09-08	1.300	1.300	1.300	1.300	1.236	7,000
2025-09-04	1.300	1.300	1.300	1.300	1.236	3,400
2025-09-03	1.300	1.300	1.290	1.300	1.236	5,100
2025-08-29	1.270	1.300	1.270	1.300	1.236	5,600
2025-08-28	1.290	1.290	1.260	1.270	1.208	71,700
2025-08-27	1.280	1.280	1.280	1.280	1.217	10,900
2025-08-26	1.320	1.320	1.280	1.280	1.217	39,900
2025-08-25	1.300	1.300	1.290	1.300	1.236	85,100
2025-08-22	1.300	1.300	1.290	1.300	1.236	157,400
2025-08-21	1.290	1.300	1.290	1.300	1.236	172,900
2025-08-20	1.320	1.320	1.290	1.290	1.227	12,000
2025-08-19	1.300	1.320	1.290	1.300	1.236	357,800
2025-08-18	1.310	1.320	1.300	1.300	1.236	345,400
2025-08-15	1.310	1.320	1.310	1.320	1.255	37,300
2025-08-14	1.310	1.310	1.310	1.310	1.246	4,000
2025-08-13	1.310	1.320	1.310	1.310	1.246	5,900
2025-08-12	1.310	1.320	1.310	1.310	1.246	69,200
2025-08-11	1.320	1.320	1.310	1.320	1.255	30,600
2025-08-08	1.320	1.330	1.320	1.330	1.265	6,000
2025-08-07	1.320	1.330	1.300	1.330	1.265	89,700
2025-08-06	1.320	1.330	1.320	1.320	1.255	42,500
2025-08-05	1.310	1.330	1.310	1.320	1.255	22,000
2025-08-04	1.300	1.310	1.300	1.310	1.246	20,000
2025-08-01	1.310	1.320	1.310	1.310	1.246	16,000
2025-07-31	1.310	1.310	1.310	1.310	1.246	36,800
2025-07-30	1.310	1.310	1.300	1.310	1.246	29,100
2025-07-28	1.320	1.330	1.310	1.310	1.246	25,500
2025-07-25	1.320	1.330	1.320	1.330	1.265	74,100
2025-07-24	1.330	1.330	1.330	1.330	1.265	61,500
2025-07-23	1.330	1.330	1.330	1.330	1.265	14,000
2025-07-22	1.310	1.350	1.310	1.350	1.284	97,800
2025-07-21	1.310	1.340	1.310	1.320	1.255	21,900
2025-07-18	1.320	1.350	1.300	1.350	1.284	65,900
2025-07-17	1.350	1.350	1.280	1.330	1.265	88,100
2025-07-16	1.400	1.410	1.390	1.390	1.260	299,200
2025-07-15	1.410	1.410	1.400	1.400	1.269	116,500
2025-07-14	1.420	1.420	1.400	1.400	1.269	128,100
2025-07-11	1.420	1.420	1.390	1.400	1.269	161,400
2025-07-10	1.430	1.430	1.400	1.400	1.269	259,300
2025-07-09	1.410	1.420	1.400	1.400	1.269	201,500

← NewerPage 5 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.