Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.760	0.790	0.740	0.790	0.697	12,023,862
2023-12-08	0.845	0.845	0.760	0.800	0.705	11,320,405
2023-12-07	0.810	0.875	0.715	0.840	0.741	8,769,180
2023-12-06	0.810	0.820	0.800	0.805	0.710	5,942,771
2023-12-05	0.805	0.815	0.775	0.810	0.714	8,827,004
2023-12-04	0.855	0.870	0.785	0.805	0.710	4,740,010
2023-12-01	0.860	0.865	0.855	0.855	0.754	1,584,129
2023-11-30	0.855	0.865	0.855	0.860	0.758	6,251,963
2023-11-29	0.855	0.860	0.850	0.855	0.754	5,139,058
2023-11-28	0.855	0.860	0.845	0.855	0.754	2,646,177
2023-11-27	0.855	0.860	0.850	0.855	0.754	4,919,618
2023-11-24	0.845	0.855	0.845	0.850	0.749	5,347,578
2023-11-23	0.845	0.845	0.840	0.845	0.745	4,829,346
2023-11-22	0.840	0.845	0.840	0.840	0.741	5,354,754
2023-11-21	0.840	0.845	0.835	0.840	0.741	5,364,946
2023-11-20	0.835	0.840	0.835	0.835	0.736	4,451,098
2023-11-17	0.830	0.840	0.830	0.835	0.736	4,932,826
2023-11-16	0.830	0.840	0.825	0.830	0.732	5,723,955
2023-11-15	0.825	0.830	0.820	0.830	0.732	5,053,154
2023-11-14	0.820	0.830	0.820	0.825	0.727	6,011,099
2023-11-10	0.815	0.820	0.810	0.820	0.723	5,429,011
2023-11-09	0.820	0.820	0.810	0.815	0.719	3,749,618
2023-11-08	0.810	0.815	0.810	0.815	0.719	5,425,995
2023-11-07	0.805	0.815	0.805	0.810	0.714	4,783,274
2023-11-06	0.800	0.810	0.800	0.805	0.710	5,404,155
2023-11-03	0.795	0.815	0.795	0.800	0.705	6,549,611
2023-11-02	0.790	0.800	0.785	0.800	0.705	5,543,099
2023-11-01	0.795	0.805	0.785	0.790	0.697	4,176,330
2023-10-31	0.795	0.805	0.790	0.795	0.701	5,100,890
2023-10-30	0.795	0.800	0.790	0.795	0.701	4,138,058
2023-10-27	0.790	0.795	0.785	0.795	0.701	4,821,234
2023-10-26	0.780	0.790	0.780	0.790	0.697	6,321,643
2023-10-25	0.780	0.785	0.775	0.780	0.688	4,272,114
2023-10-24	0.775	0.785	0.770	0.780	0.688	5,229,330
2023-10-23	0.775	0.780	0.770	0.775	0.683	4,527,642
2023-10-20	0.770	0.780	0.765	0.775	0.683	4,252,250
2023-10-19	0.765	0.775	0.765	0.770	0.679	6,035,643
2023-10-18	0.760	0.770	0.755	0.765	0.674	6,543,683
2023-10-17	0.760	0.760	0.755	0.755	0.666	4,453,074
2023-10-16	0.765	0.765	0.755	0.760	0.670	8,238,988
2023-10-13	0.745	0.760	0.745	0.755	0.666	6,461,835
2023-10-12	0.750	0.750	0.740	0.745	0.657	5,607,995
2023-10-11	0.760	0.760	0.745	0.750	0.661	4,297,594
2023-10-10	0.765	0.765	0.750	0.760	0.670	6,074,851
2023-10-09	0.755	0.760	0.740	0.760	0.670	5,485,691
2023-10-06	0.765	0.765	0.755	0.760	0.670	3,682,018
2023-10-05	0.760	0.765	0.755	0.765	0.674	5,571,803
2023-10-04	0.755	0.765	0.750	0.760	0.670	4,445,274
2023-10-03	0.765	0.770	0.745	0.750	0.661	6,533,803
2023-10-02	0.750	0.770	0.735	0.760	0.670	6,550,859
2023-09-29	0.750	0.755	0.740	0.755	0.666	5,289,442
2023-09-27	0.740	0.760	0.725	0.750	0.661	6,473,691
2023-09-26	0.765	0.765	0.730	0.735	0.648	7,528,563
2023-09-25	0.780	0.785	0.760	0.765	0.674	2,452,529
2023-09-22	0.775	0.790	0.770	0.775	0.683	4,191,930
2023-09-21	0.765	0.785	0.760	0.775	0.683	8,411,628
2023-09-20	0.765	0.770	0.755	0.760	0.670	3,810,250
2023-09-19	0.775	0.785	0.755	0.765	0.674	3,675,882
2023-09-18	0.765	0.780	0.765	0.775	0.683	6,585,803
2023-09-15	0.750	0.760	0.750	0.760	0.670	7,221,659

← NewerPage 12 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.