Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.730	0.735	0.710	0.715	0.630	6,656,315
2023-03-17	0.730	0.740	0.710	0.725	0.639	6,419,091
2023-03-16	0.730	0.745	0.720	0.720	0.635	4,070,562
2023-03-15	0.725	0.750	0.720	0.725	0.639	5,997,683
2023-03-14	0.730	0.750	0.720	0.720	0.635	6,218,683
2023-03-13	0.730	0.745	0.725	0.725	0.639	3,864,018
2023-03-10	0.740	0.750	0.730	0.730	0.644	5,794,675
2023-03-09	0.735	0.755	0.725	0.740	0.652	4,505,178
2023-03-08	0.755	0.755	0.725	0.735	0.648	4,515,578
2023-03-07	0.765	0.770	0.745	0.750	0.661	5,624,011
2023-03-06	0.760	0.770	0.755	0.760	0.670	3,624,610
2023-03-03	0.755	0.770	0.750	0.755	0.666	4,899,650
2023-03-02	0.730	0.770	0.730	0.750	0.661	5,572,739
2023-03-01	0.750	0.760	0.725	0.730	0.644	4,898,818
2023-02-28	0.755	0.770	0.740	0.750	0.661	4,732,730
2023-02-27	0.760	0.775	0.750	0.755	0.666	5,005,834
2023-02-24	0.740	0.765	0.740	0.755	0.666	5,230,474
2023-02-23	0.740	0.750	0.735	0.735	0.648	5,560,467
2023-02-22	0.740	0.745	0.725	0.735	0.648	4,040,714
2023-02-21	0.735	0.750	0.720	0.735	0.648	5,674,347
2023-02-20	0.730	0.750	0.725	0.730	0.644	3,659,658
2023-02-17	0.720	0.750	0.720	0.725	0.639	5,837,627
2023-02-16	0.735	0.750	0.710	0.720	0.635	3,708,330
2023-02-15	0.730	0.745	0.725	0.730	0.644	3,830,114
2023-02-14	0.730	0.730	0.675	0.725	0.639	7,036,019
2023-02-13	0.780	0.800	0.720	0.730	0.644	4,222,610
2023-02-10	0.800	0.800	0.780	0.785	0.692	2,718,145
2023-02-09	0.780	0.815	0.775	0.800	0.705	8,307,940
2023-02-08	0.785	0.795	0.785	0.785	0.692	5,621,203
2023-02-07	0.795	0.800	0.785	0.790	0.697	3,171,689
2023-02-03	0.800	0.800	0.785	0.795	0.701	5,308,162
2023-02-02	0.805	0.810	0.795	0.800	0.705	6,836,963
2023-01-31	0.810	0.815	0.795	0.810	0.714	4,538,458
2023-01-30	0.835	0.840	0.805	0.810	0.714	5,962,427
2023-01-27	0.835	0.845	0.830	0.835	0.736	6,226,067
2023-01-26	0.835	0.840	0.815	0.835	0.736	11,099,613
2023-01-25	0.825	0.845	0.820	0.835	0.736	8,026,516
2023-01-20	0.815	0.825	0.810	0.825	0.727	8,183,556
2023-01-19	0.815	0.815	0.805	0.815	0.719	4,365,402
2023-01-18	0.810	0.820	0.800	0.815	0.719	4,058,186
2023-01-17	0.800	0.820	0.800	0.810	0.714	8,112,212
2023-01-16	0.810	0.820	0.795	0.800	0.705	4,709,122
2023-01-13	0.835	0.835	0.800	0.810	0.714	12,724,822
2023-01-12	0.880	0.910	0.775	0.830	0.732	37,579,170
2023-01-11	0.840	0.890	0.840	0.875	0.771	14,452,575
2023-01-10	0.855	0.855	0.810	0.840	0.741	8,162,964
2023-01-09	0.865	0.900	0.855	0.860	0.758	7,641,300
2023-01-06	0.780	0.875	0.780	0.860	0.758	10,274,685
2023-01-05	2.030	2.060	2.010	2.020	0.685	9,176,308
2023-01-04	2.010	2.050	1.950	2.030	0.688	7,953,828
2023-01-03	2.050	2.080	2.000	2.020	0.685	4,805,015
2022-12-30	2.010	2.070	2.010	2.050	0.695	9,139,263
2022-12-29	1.980	2.020	1.950	2.000	0.678	6,706,200
2022-12-28	1.960	1.990	1.910	1.970	0.668	5,915,009
2022-12-27	2.060	2.070	1.940	1.960	0.665	6,985,253
2022-12-23	2.020	2.070	2.020	2.050	0.695	6,753,520
2022-12-22	1.990	2.030	1.980	2.010	0.682	6,742,163
2022-12-21	1.940	2.000	1.940	1.980	0.671	7,149,657
2022-12-20	1.930	1.950	1.870	1.940	0.658	5,251,176
2022-12-19	1.930	1.940	1.890	1.930	0.654	6,885,746

← NewerPage 15 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.