Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.755	0.765	0.745	0.750	0.661	7,129,203
2023-06-16	0.750	0.760	0.745	0.750	0.661	7,078,139
2023-06-15	0.740	0.750	0.735	0.745	0.657	7,243,499
2023-06-14	0.745	0.750	0.735	0.740	0.652	6,970,291
2023-06-13	0.740	0.745	0.730	0.740	0.652	8,266,340
2023-06-12	0.740	0.745	0.725	0.740	0.652	6,212,755
2023-06-09	0.730	0.740	0.705	0.735	0.648	8,147,988
2023-06-08	0.785	0.790	0.730	0.730	0.644	6,810,131
2023-06-07	0.785	0.790	0.775	0.785	0.692	6,085,771
2023-06-06	0.780	0.785	0.770	0.780	0.688	6,565,419
2023-06-02	0.760	0.790	0.760	0.775	0.683	6,978,091
2023-06-01	0.770	0.780	0.755	0.755	0.666	6,186,963
2023-05-31	0.780	0.785	0.765	0.780	0.688	7,673,020
2023-05-30	0.780	0.790	0.760	0.780	0.688	6,029,299
2023-05-29	0.770	0.795	0.770	0.780	0.688	8,945,148
2023-05-26	0.740	0.780	0.730	0.765	0.674	6,245,931
2023-05-25	0.765	0.770	0.730	0.730	0.644	8,454,268
2023-05-24	0.785	0.795	0.755	0.765	0.674	7,389,827
2023-05-23	0.755	0.790	0.750	0.780	0.688	8,498,364
2023-05-22	0.770	0.780	0.750	0.755	0.666	4,875,002
2023-05-19	0.775	0.805	0.775	0.775	0.683	8,191,460
2023-05-18	0.755	0.775	0.755	0.770	0.679	8,017,468
2023-05-17	0.745	0.755	0.745	0.755	0.666	7,114,747
2023-05-16	0.735	0.750	0.730	0.740	0.652	8,295,564
2023-05-15	0.750	0.750	0.730	0.735	0.648	7,038,723
2023-05-12	0.740	0.760	0.740	0.745	0.657	4,750,098
2023-05-11	0.730	0.740	0.730	0.740	0.652	9,340,556
2023-05-10	0.715	0.735	0.710	0.735	0.648	10,469,581
2023-05-09	0.725	0.730	0.710	0.720	0.635	2,192,737
2023-05-08	0.750	0.760	0.730	0.730	0.644	9,265,364
2023-05-05	0.730	0.750	0.730	0.750	0.661	7,082,299
2023-05-03	0.745	0.750	0.715	0.735	0.648	6,683,667
2023-05-02	0.755	0.760	0.740	0.750	0.661	7,678,636
2023-04-28	0.755	0.760	0.745	0.750	0.661	4,478,034
2023-04-27	0.745	0.765	0.740	0.750	0.661	6,587,363
2023-04-26	0.750	0.755	0.735	0.740	0.652	6,410,771
2023-04-25	0.735	0.755	0.725	0.745	0.657	6,825,627
2023-04-20	0.740	0.740	0.715	0.735	0.648	5,147,066
2023-04-19	0.750	0.765	0.715	0.735	0.648	5,786,459
2023-04-18	0.755	0.755	0.730	0.745	0.657	6,661,515
2023-04-17	0.775	0.780	0.750	0.755	0.666	4,952,482
2023-04-14	0.745	0.780	0.745	0.775	0.683	7,494,243
2023-04-13	0.740	0.750	0.730	0.745	0.657	6,361,371
2023-04-12	0.740	0.745	0.725	0.740	0.652	5,363,178
2023-04-11	0.735	0.745	0.730	0.740	0.652	5,071,042
2023-04-10	0.705	0.745	0.705	0.735	0.648	6,903,939
2023-04-07	0.725	0.725	0.685	0.705	0.622	6,063,723
2023-04-06	0.750	0.755	0.720	0.725	0.639	5,025,386
2023-04-05	0.750	0.760	0.745	0.745	0.657	6,540,043
2023-04-04	0.755	0.765	0.745	0.745	0.657	4,264,210
2023-04-03	0.750	0.765	0.745	0.755	0.666	5,188,978
2023-03-31	0.750	0.760	0.735	0.745	0.657	6,117,595
2023-03-30	0.725	0.750	0.715	0.745	0.657	6,020,355
2023-03-29	0.710	0.725	0.705	0.725	0.639	7,121,507
2023-03-28	0.710	0.715	0.700	0.710	0.626	5,733,211
2023-03-27	0.720	0.740	0.695	0.710	0.626	7,682,380
2023-03-24	0.720	0.730	0.705	0.715	0.630	5,402,179
2023-03-23	0.715	0.735	0.710	0.715	0.630	6,424,291
2023-03-22	0.725	0.740	0.720	0.720	0.635	6,315,299
2023-03-21	0.715	0.735	0.710	0.725	0.639	5,203,434

← NewerPage 14 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.