Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.465	0.465	0.460	0.460	0.460	48,500
2026-10-19	0.470	0.470	0.470	0.470	0.470	100
2026-10-16	0.440	0.470	0.440	0.470	0.470	37,600
2026-10-15	0.440	0.460	0.440	0.445	0.445	60,900
2026-10-14	0.440	0.440	0.440	0.440	0.440	1,300
2026-10-13	0.470	0.470	0.470	0.470	0.470	27,100
2026-10-12	0.440	0.480	0.440	0.475	0.475	164,100
2026-10-09	0.430	0.445	0.430	0.430	0.430	496,400
2026-10-08	0.410	0.450	0.410	0.450	0.450	167,800
2026-10-07	0.420	0.430	0.410	0.430	0.430	63,600
2026-10-06	0.425	0.425	0.420	0.420	0.420	228,400
2026-10-05	0.460	0.460	0.420	0.420	0.420	186,800
2026-10-02	0.460	0.460	0.460	0.460	0.460	5,000
2026-10-01	0.450	0.460	0.450	0.460	0.460	89,500
2026-09-30	0.450	0.450	0.450	0.450	0.450	23,200
2026-09-29	0.460	0.460	0.450	0.450	0.450	38,200
2026-09-28	0.460	0.460	0.460	0.460	0.460	11,000
2026-09-25	0.480	0.480	0.480	0.480	0.480	50,000
2026-09-24	0.480	0.480	0.475	0.475	0.475	179,900
2026-09-23	0.475	0.485	0.475	0.480	0.480	95,000
2026-09-22	0.470	0.480	0.470	0.475	0.475	313,900
2026-09-21	0.475	0.480	0.470	0.470	0.470	4,167,600
2026-09-18	0.470	0.475	0.460	0.460	0.460	4,172,000
2026-09-17	0.465	0.480	0.465	0.470	0.470	10,181,000
2026-09-16	0.470	0.470	0.470	0.470	0.470	0
2026-09-15	0.455	0.480	0.455	0.470	0.470	10,210,800
2026-09-14	0.475	0.475	0.465	0.470	0.470	75,500
2026-09-11	0.480	0.480	0.475	0.475	0.475	33,400
2026-09-10	0.485	0.485	0.485	0.485	0.485	308,000
2026-09-09	0.485	0.500	0.485	0.500	0.500	192,500
2026-09-08	0.475	0.500	0.475	0.500	0.500	31,600
2026-09-07	0.490	0.490	0.480	0.480	0.480	100,000
2026-09-04	0.490	0.500	0.490	0.495	0.495	33,000
2026-09-03	0.495	0.500	0.490	0.500	0.500	23,800
2026-09-02	0.495	0.500	0.495	0.500	0.500	53,000
2026-09-01	0.500	0.500	0.490	0.500	0.500	101,700
2026-08-31	0.500	0.500	0.500	0.500	0.500	0
2026-08-28	0.490	0.500	0.475	0.500	0.500	354,800
2026-08-27	0.500	0.500	0.470	0.490	0.490	177,700
2026-08-26	0.505	0.505	0.490	0.500	0.500	288,500
2026-08-25	0.510	0.510	0.510	0.510	0.510	0
2026-08-24	0.520	0.520	0.505	0.510	0.510	76,100
2026-08-21	0.545	0.550	0.520	0.520	0.520	1,573,700
2026-08-20	0.545	0.545	0.535	0.545	0.545	302,900
2026-08-19	0.550	0.550	0.545	0.550	0.550	95,900
2026-08-18	0.550	0.550	0.545	0.545	0.545	29,500
2026-08-17	0.560	0.560	0.525	0.550	0.550	284,100
2026-08-14	0.570	0.570	0.550	0.560	0.539	138,528
2026-08-13	0.590	0.590	0.570	0.570	0.548	108,160
2026-08-12	0.585	0.595	0.585	0.595	0.572	237,120
2026-08-11	0.590	0.600	0.575	0.595	0.572	465,400
2026-08-10	0.600	0.600	0.580	0.600	0.577	204,776
2026-08-07	0.595	0.600	0.595	0.600	0.577	53,248
2026-08-06	0.650	0.650	0.605	0.630	0.606	21,528
2026-08-05	0.605	0.610	0.605	0.610	0.587	31,200
2026-08-04	0.590	0.610	0.590	0.610	0.587	265,824
2026-08-03	0.595	0.600	0.590	0.600	0.577	162,240
2026-07-31	0.595	0.600	0.595	0.600	0.577	11,440
2026-07-30	0.595	0.600	0.580	0.600	0.577	332,904
2026-07-29	0.590	0.595	0.590	0.595	0.572	75,712

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-30	0.0300 MYR
2025-02-13	0.0150 MYR
2020-09-28	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.