Harrisons Holdings (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.220	1.220	1.200	1.200	1.200	5,000
2026-10-16	1.200	1.200	1.200	1.200	1.200	53,000
2026-10-15	1.230	1.230	1.220	1.220	1.220	26,700
2026-10-14	1.210	1.210	1.210	1.210	1.210	5,000
2026-10-13	1.210	1.230	1.200	1.210	1.210	22,500
2026-10-12	1.240	1.240	1.210	1.240	1.240	61,700
2026-10-09	1.220	1.220	1.220	1.220	1.220	0
2026-10-08	1.220	1.220	1.220	1.220	1.220	900
2026-10-07	1.210	1.210	1.210	1.210	1.210	1,500
2026-10-06	1.220	1.220	1.220	1.220	1.220	8,700
2026-10-05	1.240	1.240	1.210	1.230	1.230	183,100
2026-10-02	1.230	1.240	1.230	1.240	1.240	81,400
2026-10-01	1.210	1.240	1.210	1.240	1.240	22,500
2026-09-30	1.210	1.210	1.210	1.210	1.210	0
2026-09-29	1.230	1.230	1.210	1.210	1.210	5,000
2026-09-28	1.230	1.230	1.230	1.230	1.230	4,000
2026-09-25	1.220	1.220	1.220	1.220	1.220	500
2026-09-24	1.250	1.250	1.250	1.250	1.250	10,000
2026-09-23	1.230	1.240	1.230	1.240	1.240	28,000
2026-09-22	1.230	1.230	1.230	1.230	1.230	0
2026-09-21	1.230	1.230	1.230	1.230	1.230	0
2026-09-18	1.240	1.240	1.230	1.230	1.230	26,000
2026-09-17	1.230	1.240	1.230	1.240	1.240	15,000
2026-09-16	1.240	1.240	1.240	1.240	1.240	0
2026-09-15	1.220	1.250	1.220	1.240	1.240	92,700
2026-09-14	1.250	1.250	1.220	1.230	1.230	102,000
2026-09-11	1.260	1.260	1.260	1.260	1.260	10,500
2026-09-10	1.240	1.250	1.240	1.250	1.250	20,000
2026-09-09	1.230	1.230	1.230	1.230	1.230	5,000
2026-09-08	1.230	1.230	1.230	1.230	1.230	10,000
2026-09-07	1.220	1.260	1.220	1.260	1.260	61,500
2026-09-04	1.240	1.240	1.240	1.240	1.240	100,000
2026-09-03	1.240	1.240	1.230	1.230	1.230	116,100
2026-09-02	1.230	1.230	1.230	1.230	1.230	30,000
2026-09-01	1.220	1.240	1.220	1.240	1.240	30,000
2026-08-31	1.230	1.230	1.230	1.230	1.230	0
2026-08-28	1.230	1.230	1.220	1.230	1.230	14,100
2026-08-27	1.250	1.250	1.250	1.250	1.250	1,400
2026-08-26	1.240	1.240	1.240	1.240	1.240	9,500
2026-08-25	1.240	1.240	1.240	1.240	1.240	0
2026-08-24	1.240	1.240	1.240	1.240	1.240	500
2026-08-21	1.240	1.250	1.240	1.240	1.240	118,000
2026-08-20	1.240	1.250	1.240	1.240	1.240	79,100
2026-08-19	1.250	1.250	1.230	1.240	1.240	65,000
2026-08-18	1.250	1.260	1.240	1.240	1.240	12,800
2026-08-17	1.250	1.270	1.250	1.270	1.270	1,800
2026-08-14	1.240	1.250	1.240	1.250	1.250	19,200
2026-08-13	1.240	1.240	1.240	1.240	1.240	0
2026-08-12	1.240	1.240	1.240	1.240	1.240	6,000
2026-08-11	1.230	1.240	1.230	1.240	1.240	63,700
2026-08-10	1.240	1.260	1.240	1.260	1.260	80,300
2026-08-07	1.230	1.230	1.230	1.230	1.230	8,300
2026-08-06	1.240	1.240	1.230	1.230	1.230	14,100
2026-08-05	1.240	1.250	1.240	1.240	1.240	111,900
2026-08-04	1.230	1.230	1.220	1.220	1.220	10,000
2026-08-03	1.230	1.260	1.230	1.260	1.260	50,200
2026-07-31	1.230	1.230	1.230	1.230	1.230	12,000
2026-07-30	1.230	1.230	1.230	1.230	1.230	259,000
2026-07-29	1.230	1.240	1.230	1.240	1.240	14,700
2026-07-28	1.220	1.260	1.220	1.260	1.260	95,600

Page 1 of 4 · 235 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.