Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.745	0.750	0.740	0.750	0.661	6,009,227
2023-09-13	0.735	0.755	0.730	0.745	0.657	5,608,827
2023-09-12	0.745	0.750	0.730	0.740	0.652	2,305,369
2023-09-11	0.750	0.755	0.740	0.745	0.657	6,243,331
2023-09-08	0.745	0.745	0.735	0.745	0.657	5,331,770
2023-09-07	0.745	0.745	0.730	0.740	0.652	3,784,250
2023-09-06	0.740	0.740	0.730	0.740	0.652	4,754,466
2023-09-05	0.740	0.745	0.720	0.735	0.648	4,127,762
2023-09-04	0.745	0.750	0.725	0.735	0.648	4,218,138
2023-09-01	0.740	0.745	0.725	0.745	0.657	3,691,482
2023-08-30	0.750	0.755	0.735	0.740	0.652	4,136,290
2023-08-29	0.740	0.750	0.735	0.745	0.657	5,912,403
2023-08-28	0.735	0.740	0.725	0.740	0.652	8,973,228
2023-08-25	0.730	0.735	0.725	0.730	0.644	7,725,644
2023-08-24	0.710	0.730	0.705	0.725	0.639	10,259,709
2023-08-23	0.710	0.710	0.705	0.710	0.626	5,881,723
2023-08-22	0.700	0.715	0.700	0.710	0.626	5,857,803
2023-08-21	0.710	0.715	0.695	0.705	0.622	5,953,171
2023-08-18	0.705	0.710	0.700	0.705	0.622	6,525,483
2023-08-17	0.705	0.710	0.690	0.705	0.622	5,933,099
2023-08-16	0.715	0.715	0.700	0.705	0.622	6,134,755
2023-08-15	0.705	0.715	0.705	0.715	0.630	6,333,811
2023-08-14	0.695	0.720	0.690	0.700	0.617	6,152,539
2023-08-11	0.705	0.710	0.695	0.700	0.617	4,587,650
2023-08-10	0.705	0.705	0.695	0.705	0.622	7,526,067
2023-08-09	0.715	0.720	0.690	0.705	0.622	4,979,834
2023-08-08	0.720	0.725	0.715	0.715	0.630	3,933,802
2023-08-07	0.725	0.730	0.700	0.720	0.635	7,792,100
2023-08-04	0.720	0.725	0.710	0.720	0.635	4,290,730
2023-08-03	0.710	0.725	0.710	0.720	0.635	4,388,282
2023-08-02	0.715	0.720	0.710	0.715	0.630	6,687,515
2023-08-01	0.715	0.720	0.705	0.715	0.630	4,015,338
2023-07-31	0.720	0.730	0.695	0.710	0.626	5,462,603
2023-07-28	0.725	0.725	0.715	0.715	0.630	6,973,203
2023-07-27	0.720	0.730	0.710	0.720	0.635	4,099,162
2023-07-26	0.745	0.755	0.710	0.720	0.635	6,149,211
2023-07-25	0.735	0.750	0.735	0.745	0.657	7,179,123
2023-07-24	0.745	0.755	0.735	0.735	0.648	3,331,226
2023-07-21	0.735	0.750	0.730	0.745	0.657	7,569,332
2023-07-20	0.730	0.740	0.725	0.735	0.648	6,548,571
2023-07-18	0.725	0.735	0.725	0.730	0.644	3,933,698
2023-07-17	0.745	0.750	0.720	0.725	0.639	6,990,779
2023-07-14	0.745	0.760	0.725	0.740	0.652	6,486,795
2023-07-13	0.760	0.765	0.735	0.740	0.652	4,123,914
2023-07-12	0.760	0.765	0.750	0.755	0.666	5,847,507
2023-07-11	0.760	0.765	0.750	0.760	0.670	6,126,851
2023-07-10	0.750	0.760	0.740	0.760	0.670	3,638,442
2023-07-07	0.750	0.760	0.730	0.755	0.666	6,549,715
2023-07-06	0.750	0.760	0.735	0.745	0.657	4,774,642
2023-07-05	0.755	0.760	0.735	0.745	0.657	3,891,682
2023-07-04	0.750	0.765	0.750	0.755	0.666	7,974,516
2023-07-03	0.745	0.750	0.740	0.750	0.661	6,202,459
2023-06-30	0.745	0.750	0.735	0.740	0.652	4,237,170
2023-06-28	0.740	0.745	0.735	0.740	0.652	5,466,243
2023-06-27	0.730	0.745	0.720	0.740	0.652	6,125,707
2023-06-26	0.735	0.735	0.720	0.730	0.644	6,487,419
2023-06-23	0.730	0.740	0.720	0.730	0.644	6,727,451
2023-06-22	0.710	0.730	0.710	0.730	0.644	3,573,234
2023-06-21	0.750	0.765	0.710	0.710	0.626	7,565,484
2023-06-20	0.750	0.755	0.725	0.750	0.661	5,968,251

← NewerPage 13 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.