Harrisons Holdings (Malaysia) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 8.500 | 8.500 | 8.400 | 8.400 | 1.523 | 224,000 |
| 2024-10-08 | 8.480 | 8.500 | 8.480 | 8.500 | 1.541 | 210,500 |
| 2024-10-07 | 8.520 | 8.530 | 8.410 | 8.500 | 1.541 | 104,000 |
| 2024-10-04 | 8.600 | 8.600 | 8.460 | 8.510 | 1.543 | 1,688,000 |
| 2024-10-03 | 8.230 | 8.340 | 8.200 | 8.340 | 1.512 | 79,500 |
| 2024-10-02 | 8.390 | 8.390 | 8.340 | 8.340 | 1.512 | 6,000 |
| 2024-10-01 | 8.400 | 8.400 | 8.400 | 8.400 | 1.523 | 68,000 |
| 2024-09-30 | 8.400 | 8.450 | 8.400 | 8.400 | 1.523 | 15,500 |
| 2024-09-27 | 8.400 | 8.470 | 8.400 | 8.400 | 1.523 | 50,500 |
| 2024-09-26 | 8.220 | 8.400 | 8.220 | 8.400 | 1.523 | 10,500 |
| 2024-09-25 | 8.230 | 8.470 | 8.230 | 8.380 | 1.519 | 29,000 |
| 2024-09-24 | 8.300 | 8.490 | 8.300 | 8.490 | 1.539 | 7,000 |
| 2024-09-23 | 8.460 | 8.460 | 8.320 | 8.450 | 1.532 | 12,000 |
| 2024-09-20 | 8.460 | 8.460 | 8.230 | 8.350 | 1.514 | 8,000 |
| 2024-09-19 | 8.180 | 8.290 | 8.170 | 8.290 | 1.503 | 15,500 |
| 2024-09-18 | 8.450 | 8.450 | 8.250 | 8.250 | 1.495 | 25,000 |
| 2024-09-17 | 8.170 | 8.350 | 8.170 | 8.350 | 1.514 | 11,000 |
| 2024-09-13 | 8.170 | 8.460 | 8.170 | 8.460 | 1.534 | 17,000 |
| 2024-09-12 | 8.200 | 8.200 | 8.060 | 8.170 | 1.481 | 48,500 |
| 2024-09-11 | 8.290 | 8.290 | 8.230 | 8.230 | 1.492 | 8,000 |
| 2024-09-10 | 8.290 | 8.300 | 8.290 | 8.300 | 1.505 | 5,500 |
| 2024-09-09 | 8.300 | 8.300 | 8.220 | 8.290 | 1.503 | 13,000 |
| 2024-09-06 | 8.300 | 8.400 | 8.300 | 8.300 | 1.505 | 21,500 |
| 2024-09-05 | 8.290 | 8.400 | 8.290 | 8.400 | 1.523 | 48,500 |
| 2024-09-04 | 8.300 | 8.500 | 8.290 | 8.290 | 1.503 | 36,000 |
| 2024-09-03 | 8.390 | 8.480 | 8.340 | 8.340 | 1.512 | 103,000 |
| 2024-09-02 | 8.410 | 8.500 | 8.400 | 8.480 | 1.537 | 13,500 |
| 2024-08-30 | 8.450 | 8.500 | 8.400 | 8.410 | 1.524 | 9,000 |
| 2024-08-29 | 8.430 | 8.430 | 8.400 | 8.400 | 1.523 | 6,000 |
| 2024-08-28 | 8.420 | 8.560 | 8.420 | 8.500 | 1.541 | 12,000 |
| 2024-08-27 | 8.590 | 8.590 | 8.400 | 8.440 | 1.530 | 222,000 |
| 2024-08-26 | 8.620 | 8.660 | 8.590 | 8.660 | 1.570 | 198,500 |
| 2024-08-23 | 8.660 | 8.690 | 8.570 | 8.690 | 1.575 | 108,000 |
| 2024-08-22 | 8.770 | 8.790 | 8.680 | 8.680 | 1.573 | 39,000 |
| 2024-08-21 | 8.600 | 8.700 | 8.600 | 8.680 | 1.573 | 20,500 |
| 2024-08-20 | 8.560 | 8.600 | 8.560 | 8.600 | 1.559 | 27,500 |
| 2024-08-19 | 8.540 | 8.650 | 8.540 | 8.620 | 1.563 | 31,500 |
| 2024-08-16 | 8.530 | 8.590 | 8.400 | 8.570 | 1.553 | 35,000 |
| 2024-08-15 | 8.640 | 8.640 | 8.620 | 8.620 | 1.563 | 21,000 |
| 2024-08-14 | 8.650 | 8.650 | 8.640 | 8.640 | 1.566 | 83,500 |
| 2024-08-13 | 8.650 | 8.650 | 8.650 | 8.650 | 1.568 | 18,500 |
| 2024-08-12 | 8.650 | 8.650 | 8.600 | 8.650 | 1.568 | 25,500 |
| 2024-08-09 | 8.590 | 8.590 | 8.560 | 8.560 | 1.552 | 36,000 |
| 2024-08-08 | 8.600 | 8.600 | 8.500 | 8.590 | 1.557 | 11,000 |
| 2024-08-07 | 8.610 | 8.690 | 8.500 | 8.690 | 1.575 | 45,000 |
| 2024-08-06 | 8.310 | 8.650 | 8.300 | 8.610 | 1.561 | 26,000 |
| 2024-08-05 | 8.600 | 8.600 | 8.310 | 8.450 | 1.532 | 379,000 |
| 2024-08-02 | 8.790 | 8.790 | 8.710 | 8.780 | 1.592 | 20,500 |
| 2024-08-01 | 8.800 | 8.800 | 8.660 | 8.790 | 1.593 | 23,500 |
| 2024-07-31 | 8.760 | 8.800 | 8.650 | 8.650 | 1.568 | 73,000 |
| 2024-07-30 | 8.930 | 8.930 | 8.760 | 8.780 | 1.592 | 124,500 |
| 2024-07-29 | 9.000 | 9.000 | 8.850 | 8.930 | 1.619 | 100,500 |
| 2024-07-26 | 9.090 | 9.090 | 8.900 | 9.000 | 1.631 | 94,000 |
| 2024-07-25 | 9.030 | 9.110 | 9.020 | 9.100 | 1.650 | 24,000 |
| 2024-07-24 | 9.040 | 9.180 | 9.040 | 9.150 | 1.659 | 4,000 |
| 2024-07-23 | 9.260 | 9.260 | 9.050 | 9.190 | 1.666 | 118,000 |
| 2024-07-22 | 9.170 | 9.330 | 9.130 | 9.260 | 1.679 | 37,000 |
| 2024-07-19 | 9.400 | 9.400 | 9.150 | 9.300 | 1.686 | 227,500 |
| 2024-07-18 | 9.830 | 9.950 | 9.770 | 9.930 | 1.709 | 181,000 |
| 2024-07-17 | 9.850 | 9.890 | 9.830 | 9.890 | 1.702 | 125,500 |
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.