Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	1.420	1.430	1.400	1.400	1.269	165,700
2025-07-07	1.410	1.430	1.400	1.410	1.278	110,100
2025-07-04	1.410	1.450	1.400	1.400	1.269	372,200
2025-07-03	1.430	1.430	1.400	1.410	1.278	188,500
2025-07-02	1.450	1.450	1.420	1.430	1.296	117,700
2025-07-01	1.450	1.450	1.430	1.430	1.296	14,900
2025-06-30	1.420	1.440	1.420	1.440	1.305	9,200
2025-06-26	1.410	1.420	1.400	1.400	1.269	183,300
2025-06-25	1.440	1.440	1.410	1.410	1.278	115,800
2025-06-24	1.420	1.420	1.410	1.420	1.287	218,000
2025-06-23	1.430	1.430	1.410	1.420	1.287	352,900
2025-06-20	1.480	1.480	1.430	1.430	1.296	92,500
2025-06-19	1.480	1.480	1.470	1.480	1.341	35,700
2025-06-18	1.470	1.480	1.460	1.460	1.323	27,200
2025-06-17	1.460	1.470	1.450	1.470	1.332	31,000
2025-06-16	1.460	1.460	1.460	1.460	1.323	1,000
2025-06-13	1.480	1.480	1.450	1.450	1.314	4,200
2025-06-12	1.490	1.490	1.460	1.490	1.350	2,800
2025-06-11	1.480	1.490	1.480	1.490	1.350	25,100
2025-06-10	1.450	1.500	1.450	1.460	1.323	34,600
2025-06-09	1.460	1.460	1.440	1.450	1.314	19,300
2025-06-06	1.450	1.470	1.450	1.450	1.314	7,300
2025-06-05	1.440	1.450	1.440	1.450	1.314	71,000
2025-06-04	1.470	1.470	1.450	1.450	1.314	32,000
2025-06-03	1.470	1.510	1.450	1.460	1.323	99,300
2025-05-30	1.470	1.470	1.470	1.470	1.332	53,000
2025-05-29	1.500	1.500	1.500	1.500	1.359	100
2025-05-28	1.490	1.490	1.490	1.490	1.350	17,400
2025-05-27	1.540	1.540	1.490	1.490	1.350	14,700
2025-05-26	1.490	1.500	1.490	1.500	1.359	109,600
2025-05-23	1.470	1.500	1.470	1.490	1.350	89,200
2025-05-22	1.540	1.540	1.480	1.500	1.359	28,400
2025-05-21	1.500	1.520	1.500	1.520	1.378	25,200
2025-05-20	1.500	1.500	1.500	1.500	1.359	8,000
2025-05-19	1.490	1.500	1.490	1.500	1.359	28,000
2025-05-16	1.470	1.490	1.470	1.490	1.350	20,700
2025-05-15	1.470	1.490	1.470	1.490	1.350	8,000
2025-05-14	1.500	1.500	1.450	1.450	1.314	211,800
2025-05-13	1.500	1.500	1.490	1.500	1.359	31,100
2025-05-09	1.470	1.520	1.470	1.500	1.359	127,500
2025-05-08	1.460	1.470	1.460	1.460	1.323	93,700
2025-05-07	1.490	1.490	1.460	1.470	1.332	78,900
2025-05-06	1.470	1.490	1.470	1.490	1.350	9,200
2025-05-05	1.460	1.490	1.460	1.490	1.350	169,300
2025-05-02	1.440	1.460	1.440	1.460	1.323	109,900
2025-04-30	1.450	1.450	1.430	1.430	1.296	379,500
2025-04-29	1.430	1.450	1.430	1.430	1.296	104,300
2025-04-28	1.430	1.440	1.420	1.440	1.305	118,500
2025-04-25	1.420	1.430	1.420	1.430	1.296	5,400
2025-04-24	1.420	1.430	1.410	1.430	1.296	77,000
2025-04-23	1.410	1.410	1.400	1.410	1.278	113,400
2025-04-22	1.400	1.400	1.390	1.400	1.269	53,200
2025-04-21	1.410	1.410	1.400	1.410	1.278	89,000
2025-04-18	1.410	1.410	1.410	1.410	1.278	100,100
2025-04-17	1.400	1.410	1.400	1.410	1.278	105,000
2025-04-16	1.410	1.410	1.400	1.400	1.269	26,300
2025-04-15	1.420	1.450	1.420	1.420	1.287	57,400
2025-04-14	1.400	1.420	1.400	1.420	1.287	69,800
2025-04-11	1.380	1.410	1.370	1.390	1.260	104,300
2025-04-10	1.370	1.400	1.370	1.390	1.260	29,000

← NewerPage 6 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.