Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	1.400	1.400	1.330	1.340	1.214	54,100
2025-04-08	1.400	1.440	1.390	1.400	1.269	124,600
2025-04-07	1.410	1.440	1.350	1.440	1.305	144,400
2025-04-04	1.440	1.450	1.420	1.420	1.287	70,300
2025-04-03	1.430	1.430	1.410	1.410	1.278	76,000
2025-04-02	1.490	1.490	1.430	1.430	1.296	14,000
2025-03-28	1.440	1.460	1.440	1.460	1.323	17,500
2025-03-27	1.430	1.430	1.420	1.420	1.287	6,500
2025-03-26	1.410	1.410	1.410	1.410	1.278	5,100
2025-03-24	1.450	1.450	1.450	1.450	1.314	3,400
2025-03-21	1.460	1.460	1.460	1.460	1.323	5,300
2025-03-20	1.460	1.460	1.450	1.460	1.323	10,000
2025-03-19	1.450	1.470	1.450	1.460	1.323	31,000
2025-03-17	1.460	1.460	1.460	1.460	1.323	1,000
2025-03-14	1.370	1.450	1.370	1.450	1.314	67,600
2025-03-13	1.350	1.370	1.350	1.370	1.242	105,400
2025-03-12	1.400	1.400	1.360	1.360	1.233	54,300
2025-03-11	1.410	1.410	1.380	1.400	1.269	52,700
2025-03-10	1.410	1.420	1.400	1.420	1.287	155,900
2025-03-07	1.400	1.410	1.400	1.400	1.269	19,400
2025-03-06	1.430	1.430	1.420	1.430	1.296	67,800
2025-03-05	1.430	1.430	1.420	1.420	1.287	2,700
2025-03-04	1.440	1.440	1.400	1.420	1.287	49,400
2025-03-03	1.440	1.460	1.440	1.450	1.314	98,200
2025-02-28	1.500	1.500	1.410	1.440	1.305	198,700
2025-02-27	1.500	1.510	1.500	1.500	1.359	21,000
2025-02-26	1.500	1.510	1.500	1.510	1.369	31,000
2025-02-25	1.530	1.530	1.520	1.520	1.378	14,100
2025-02-24	1.540	1.540	1.510	1.530	1.387	21,200
2025-02-21	1.510	1.520	1.500	1.510	1.369	37,500
2025-02-20	1.530	1.530	1.500	1.500	1.359	16,600
2025-02-19	1.520	1.530	1.510	1.520	1.378	15,000
2025-02-18	1.540	1.540	1.510	1.510	1.369	85,700
2025-02-17	1.540	1.540	1.530	1.540	1.396	43,600
2025-02-14	1.530	1.540	1.530	1.530	1.387	18,500
2025-02-13	1.510	1.540	1.510	1.540	1.396	8,800
2025-02-12	1.540	1.550	1.540	1.550	1.405	29,100
2025-02-10	1.550	1.550	1.530	1.540	1.396	10,100
2025-02-07	1.540	1.550	1.540	1.550	1.405	12,000
2025-02-06	1.530	1.550	1.530	1.550	1.405	42,800
2025-02-05	1.530	1.540	1.520	1.540	1.396	19,400
2025-02-04	1.530	1.550	1.520	1.520	1.378	51,800
2025-02-03	1.500	1.530	1.500	1.530	1.387	2,800
2025-01-31	1.530	1.530	1.500	1.520	1.378	18,300
2025-01-28	1.530	1.530	1.530	1.530	1.387	3,000
2025-01-27	1.520	1.530	1.490	1.520	1.378	40,000
2025-01-24	1.530	1.540	1.530	1.530	1.387	11,300
2025-01-23	1.510	1.530	1.510	1.520	1.378	48,000
2025-01-22	1.500	1.500	1.480	1.490	1.350	19,500
2025-01-21	1.490	1.500	1.490	1.500	1.359	15,300
2025-01-20	1.480	1.500	1.480	1.480	1.341	26,200
2025-01-17	1.460	1.480	1.450	1.480	1.341	31,000
2025-01-16	1.480	1.480	1.460	1.480	1.341	17,100
2025-01-15	1.490	1.490	1.480	1.480	1.341	5,700
2025-01-14	1.450	1.500	1.450	1.490	1.350	66,500
2025-01-13	1.480	1.480	1.450	1.460	1.323	69,500
2025-01-10	1.480	1.490	1.480	1.490	1.350	23,600
2025-01-09	1.500	1.500	1.470	1.480	1.341	154,200
2025-01-08	1.510	1.510	1.500	1.500	1.359	106,200
2025-01-07	1.520	1.520	1.500	1.510	1.369	75,400

← NewerPage 7 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.