Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	1.530	1.530	1.510	1.510	1.369	16,000
2025-01-03	1.560	1.560	1.530	1.530	1.387	56,100
2025-01-02	1.550	1.560	1.500	1.560	1.414	209,300
2024-12-31	1.550	1.570	1.540	1.550	1.405	68,700
2024-12-30	1.580	1.580	1.560	1.560	1.414	41,500
2024-12-27	1.540	1.620	1.540	1.580	1.432	129,200
2024-12-26	1.520	1.540	1.520	1.540	1.396	16,200
2024-12-24	1.530	1.530	1.500	1.530	1.387	67,800
2024-12-23	1.500	1.530	1.500	1.510	1.369	320,600
2024-12-20	1.530	1.530	1.500	1.500	1.359	366,500
2024-12-19	1.540	1.540	1.520	1.530	1.387	148,500
2024-12-18	1.560	1.560	1.540	1.550	1.405	68,100
2024-12-17	1.540	1.560	1.530	1.540	1.396	155,600
2024-12-16	1.580	1.580	1.530	1.530	1.387	94,300
2024-12-13	1.590	1.620	1.570	1.580	1.432	530,400
2024-12-12	1.630	1.630	1.580	1.600	1.450	148,000
2024-12-11	1.660	1.660	1.630	1.630	1.477	149,100
2024-12-10	1.700	1.700	1.650	1.650	1.495	496,500
2024-12-09	8.250	8.270	8.200	8.250	1.495	359,000
2024-12-06	8.250	8.350	8.200	8.200	1.486	332,500
2024-12-05	8.250	8.290	8.250	8.290	1.503	15,000
2024-12-04	8.230	8.290	8.220	8.290	1.503	220,000
2024-12-03	8.260	8.260	8.200	8.250	1.495	192,000
2024-12-02	8.250	8.350	8.250	8.260	1.497	1,513,500
2024-11-29	8.320	8.360	8.250	8.250	1.495	311,000
2024-11-28	8.480	8.480	8.300	8.370	1.517	708,000
2024-11-27	8.490	8.700	8.460	8.700	1.577	123,000
2024-11-26	8.460	8.550	8.460	8.550	1.550	74,000
2024-11-25	8.500	8.500	8.480	8.480	1.537	29,000
2024-11-22	8.530	8.530	8.490	8.500	1.541	31,000
2024-11-21	8.500	8.500	8.500	8.500	1.541	37,500
2024-11-20	8.550	8.550	8.500	8.500	1.541	17,500
2024-11-19	8.590	8.600	8.490	8.550	1.550	61,500
2024-11-18	8.500	8.500	8.500	8.500	1.541	105,500
2024-11-15	8.530	8.530	8.490	8.500	1.541	84,000
2024-11-14	8.530	8.530	8.500	8.530	1.546	31,000
2024-11-13	8.500	8.500	8.500	8.500	1.541	30,500
2024-11-12	8.500	8.540	8.480	8.500	1.541	107,000
2024-11-11	8.550	8.550	8.500	8.540	1.548	116,500
2024-11-08	8.500	8.550	8.490	8.550	1.550	63,000
2024-11-07	8.600	8.600	8.470	8.500	1.541	329,000
2024-11-06	8.460	8.540	8.460	8.510	1.543	92,500
2024-11-05	8.450	8.460	8.450	8.460	1.534	78,500
2024-11-04	8.450	8.450	8.430	8.450	1.532	45,500
2024-11-01	8.480	8.480	8.440	8.450	1.532	39,000
2024-10-30	8.480	8.480	8.480	8.480	1.537	6,000
2024-10-29	8.520	8.520	8.450	8.480	1.537	47,000
2024-10-28	8.480	8.510	8.450	8.450	1.532	35,500
2024-10-25	8.500	8.500	8.480	8.480	1.537	119,000
2024-10-24	8.500	8.500	8.480	8.500	1.541	30,000
2024-10-23	8.500	8.540	8.500	8.530	1.546	60,500
2024-10-22	8.500	8.520	8.490	8.520	1.544	159,000
2024-10-21	8.480	8.500	8.470	8.500	1.541	52,500
2024-10-18	8.480	8.480	8.480	8.480	1.537	120,000
2024-10-17	8.520	8.530	8.460	8.510	1.543	69,500
2024-10-16	8.500	8.550	8.460	8.520	1.544	98,000
2024-10-15	8.500	8.530	8.480	8.500	1.541	406,000
2024-10-14	8.470	8.510	8.450	8.500	1.541	670,500
2024-10-11	8.430	8.480	8.430	8.470	1.535	30,500
2024-10-10	8.400	8.450	8.400	8.430	1.528	139,500

← NewerPage 8 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.