Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.440	0.445	0.435	0.445	0.392	217,152
2024-03-11	0.450	0.450	0.435	0.445	0.392	219,128
2024-03-08	0.455	0.460	0.450	0.450	0.397	46,904
2024-03-07	0.460	0.465	0.450	0.465	0.410	166,192
2024-03-06	0.450	0.460	0.450	0.460	0.406	150,384
2024-03-05	0.450	0.460	0.450	0.455	0.401	54,496
2024-03-04	0.445	0.475	0.445	0.465	0.410	188,864
2024-03-01	0.445	0.455	0.445	0.450	0.397	36,816
2024-02-29	0.480	0.480	0.445	0.450	0.397	173,576
2024-02-28	0.440	0.480	0.440	0.480	0.423	124,384
2024-02-27	0.465	0.470	0.455	0.455	0.401	167,232
2024-02-26	0.445	0.485	0.445	0.465	0.410	766,376
2024-02-23	0.460	0.460	0.450	0.455	0.401	252,512
2024-02-22	0.465	0.480	0.460	0.470	0.414	139,880
2024-02-21	0.495	0.495	0.455	0.465	0.410	915,096
2024-02-20	0.495	0.495	0.485	0.490	0.432	663,624
2024-02-19	0.445	0.495	0.445	0.490	0.432	1,391,209
2024-02-16	0.430	0.445	0.430	0.445	0.392	159,328
2024-02-15	0.425	0.430	0.425	0.430	0.379	54,184
2024-02-13	0.405	0.430	0.405	0.430	0.379	3,120
2024-02-09	0.405	0.405	0.405	0.405	0.357	19,656
2024-02-08	0.405	0.435	0.405	0.420	0.370	873,392
2024-02-07	0.425	0.425	0.400	0.400	0.353	56,160
2024-02-06	0.425	0.425	0.410	0.410	0.362	114,400
2024-02-05	0.420	0.425	0.415	0.425	0.375	199,680
2024-02-02	0.415	0.430	0.415	0.425	0.375	176,800
2024-01-31	0.440	0.440	0.420	0.420	0.370	179,920
2024-01-30	0.445	0.445	0.430	0.440	0.388	255,736
2024-01-29	0.425	0.445	0.425	0.445	0.392	289,224
2024-01-26	0.415	0.450	0.405	0.435	0.384	1,678,769
2024-01-24	0.405	0.405	0.395	0.405	0.357	265,928
2024-01-23	0.400	0.405	0.365	0.405	0.357	2,025,401
2024-01-22	0.405	0.405	0.390	0.405	0.357	99,424
2024-01-19	0.410	0.420	0.375	0.405	0.357	987,480
2024-01-18	0.440	0.440	0.420	0.430	0.379	270,816
2024-01-17	0.440	0.445	0.425	0.430	0.379	256,464
2024-01-16	0.435	0.440	0.430	0.440	0.388	211,432
2024-01-15	0.435	0.435	0.425	0.430	0.379	247,104
2024-01-12	0.440	0.440	0.420	0.435	0.384	411,424
2024-01-11	0.470	0.470	0.430	0.440	0.388	792,688
2024-01-10	0.460	0.475	0.460	0.460	0.406	340,288
2024-01-09	0.470	0.475	0.465	0.465	0.410	259,064
2024-01-08	0.480	0.480	0.465	0.475	0.419	366,288
2024-01-05	0.470	0.480	0.460	0.470	0.414	800,800
2024-01-04	0.480	0.480	0.455	0.470	0.414	1,010,048
2024-01-03	0.490	0.490	0.480	0.480	0.423	1,633,321
2024-01-02	0.500	0.500	0.485	0.490	0.432	766,792
2023-12-29	0.495	0.500	0.490	0.495	0.436	477,672
2023-12-28	0.490	0.500	0.490	0.500	0.441	803,504
2023-12-27	0.495	0.510	0.490	0.490	0.432	1,253,305
2023-12-26	0.500	0.500	0.495	0.495	0.436	633,360
2023-12-22	0.515	0.515	0.500	0.500	0.441	978,744
2023-12-21	0.490	0.530	0.490	0.510	0.450	2,846,065
2023-12-20	0.495	0.500	0.485	0.490	0.432	692,952
2023-12-19	0.495	0.495	0.485	0.490	0.432	1,428,649
2023-12-18	0.500	0.510	0.490	0.495	0.436	2,007,721
2023-12-15	0.495	0.515	0.490	0.500	0.441	2,370,577
2023-12-14	0.520	0.525	0.490	0.495	0.436	9,847,245
2023-12-13	0.575	0.595	0.490	0.515	0.454	20,023,336
2023-12-12	0.775	0.790	0.575	0.575	0.507	9,654,636

← NewerPage 11 of 20 · 1,188 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.