Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.350	0.350	0.350	0.350	0.309	64,272
2024-06-13	0.365	0.365	0.350	0.350	0.309	69,264
2024-06-12	0.355	0.365	0.355	0.365	0.322	202,072
2024-06-11	0.355	0.365	0.355	0.365	0.322	39,520
2024-06-10	0.360	0.360	0.355	0.355	0.313	7,592
2024-06-07	0.355	0.355	0.350	0.355	0.313	75,920
2024-06-06	0.355	0.355	0.350	0.350	0.309	38,480
2024-06-05	0.355	0.355	0.355	0.355	0.313	5,200
2024-06-04	0.355	0.365	0.355	0.365	0.322	52,000
2024-05-30	0.355	0.355	0.345	0.355	0.313	104,520
2024-05-29	0.365	0.365	0.355	0.355	0.313	21,840
2024-05-28	0.350	0.360	0.350	0.360	0.317	21,840
2024-05-27	0.355	0.360	0.355	0.355	0.313	81,120
2024-05-24	0.350	0.355	0.350	0.355	0.313	38,792
2024-05-23	0.350	0.350	0.350	0.350	0.309	513,552
2024-05-21	0.350	0.355	0.350	0.350	0.309	67,704
2024-05-20	0.350	0.355	0.345	0.355	0.313	151,008
2024-05-17	0.345	0.355	0.340	0.355	0.313	106,184
2024-05-16	0.345	0.355	0.340	0.355	0.313	106,080
2024-05-15	0.350	0.360	0.340	0.360	0.317	112,008
2024-05-14	0.360	0.360	0.350	0.360	0.317	211,744
2024-05-13	0.355	0.365	0.355	0.365	0.322	73,216
2024-05-10	0.360	0.365	0.355	0.355	0.313	62,608
2024-05-09	0.360	0.360	0.360	0.360	0.317	10,400
2024-05-07	0.360	0.365	0.360	0.365	0.322	12,584
2024-05-06	0.355	0.360	0.355	0.360	0.317	33,488
2024-05-03	0.360	0.360	0.360	0.360	0.317	18,720
2024-05-02	0.360	0.365	0.360	0.365	0.322	153,192
2024-04-30	0.365	0.370	0.365	0.370	0.326	60,112
2024-04-29	0.360	0.365	0.355	0.365	0.322	157,352
2024-04-26	0.360	0.360	0.360	0.360	0.317	34,736
2024-04-25	0.355	0.360	0.355	0.360	0.317	23,920
2024-04-24	0.355	0.365	0.355	0.360	0.317	135,200
2024-04-23	0.350	0.355	0.350	0.355	0.313	12,480
2024-04-22	0.350	0.355	0.345	0.355	0.313	109,200
2024-04-19	0.355	0.360	0.340	0.360	0.317	226,096
2024-04-18	0.350	0.360	0.345	0.360	0.317	122,928
2024-04-17	0.350	0.355	0.345	0.355	0.313	61,360
2024-04-16	0.360	0.360	0.345	0.360	0.317	636,376
2024-04-15	0.370	0.370	0.350	0.360	0.317	577,512
2024-04-12	0.385	0.385	0.370	0.380	0.335	468,312
2024-04-09	0.385	0.385	0.370	0.380	0.335	714,792
2024-04-08	0.385	0.385	0.375	0.385	0.339	168,792
2024-04-05	0.390	0.390	0.375	0.385	0.339	355,368
2024-04-04	0.385	0.390	0.375	0.385	0.339	236,184
2024-04-03	0.375	0.380	0.370	0.380	0.335	420,368
2024-04-02	0.365	0.380	0.365	0.380	0.335	237,640
2024-04-01	0.370	0.375	0.355	0.375	0.331	672,360
2024-03-29	0.400	0.400	0.360	0.370	0.326	1,460,785
2024-03-27	0.400	0.400	0.395	0.400	0.353	166,088
2024-03-26	0.400	0.405	0.395	0.405	0.357	252,720
2024-03-25	0.400	0.405	0.400	0.400	0.353	198,224
2024-03-22	0.400	0.405	0.395	0.400	0.353	241,384
2024-03-21	0.405	0.410	0.400	0.400	0.353	311,480
2024-03-20	0.400	0.400	0.395	0.400	0.353	164,840
2024-03-19	0.405	0.405	0.400	0.400	0.353	274,040
2024-03-18	0.420	0.420	0.400	0.405	0.357	519,272
2024-03-15	0.430	0.430	0.410	0.420	0.370	480,168
2024-03-14	0.430	0.430	0.420	0.430	0.379	1,139,321
2024-03-13	0.435	0.440	0.420	0.430	0.379	593,424

← NewerPage 10 of 20 · 1,184 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.