Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.950	1.950	1.900	1.920	0.651	6,099,151
2022-12-15	1.970	2.020	1.940	1.950	0.661	5,104,619
2022-12-14	1.970	2.000	1.960	1.980	0.671	6,437,152
2022-12-13	1.920	1.980	1.920	1.970	0.668	6,605,341
2022-12-12	1.880	1.950	1.860	1.920	0.651	7,432,496
2022-12-09	1.930	1.940	1.890	1.890	0.641	6,502,318
2022-12-08	1.940	1.960	1.870	1.930	0.654	7,786,450
2022-12-07	2.100	2.100	1.940	1.940	0.658	5,923,121
2022-12-06	2.100	2.130	2.070	2.090	0.709	5,255,502
2022-12-05	2.110	2.120	2.060	2.100	0.712	5,893,647
2022-12-02	2.050	2.130	2.040	2.100	0.712	5,134,363
2022-12-01	2.000	2.080	2.000	2.050	0.695	8,052,524
2022-11-30	1.970	2.020	1.910	2.000	0.678	12,784,801
2022-11-29	1.930	1.970	1.890	1.960	0.665	7,723,446
2022-11-25	1.990	1.990	1.890	1.930	0.654	4,332,355
2022-11-24	1.910	1.990	1.900	1.970	0.668	11,132,114
2022-11-23	1.900	1.940	1.860	1.910	0.648	6,481,227
2022-11-22	1.850	1.930	1.850	1.890	0.641	8,758,810
2022-11-21	1.850	1.870	1.840	1.850	0.627	4,378,594
2022-11-17	1.870	1.880	1.830	1.870	0.634	5,995,318
2022-11-16	1.900	1.900	1.850	1.860	0.631	9,851,498
2022-11-15	1.940	1.940	1.870	1.900	0.644	4,314,779
2022-11-14	1.940	1.950	1.880	1.940	0.658	4,406,715
2022-11-11	1.910	1.950	1.900	1.940	0.658	10,992,587
2022-11-10	1.900	1.920	1.850	1.900	0.644	7,502,259
2022-11-09	1.900	1.940	1.850	1.890	0.641	18,091,138
2022-11-08	1.870	1.910	1.850	1.890	0.641	6,681,864
2022-11-07	1.850	1.890	1.850	1.870	0.634	5,515,627
2022-11-04	1.830	1.880	1.820	1.850	0.627	5,461,006
2022-11-03	1.870	1.870	1.800	1.830	0.621	6,432,825
2022-11-02	1.900	1.920	1.850	1.870	0.634	4,971,852
2022-11-01	1.930	1.950	1.870	1.900	0.644	5,183,305
2022-10-31	1.860	1.950	1.860	1.930	0.654	10,406,900
2022-10-28	1.860	1.880	1.850	1.870	0.634	5,273,889
2022-10-27	1.820	1.890	1.820	1.860	0.631	12,806,974
2022-10-26	1.840	1.840	1.790	1.820	0.617	5,435,589
2022-10-25	1.970	2.080	1.780	1.830	0.621	24,438,517
2022-10-21	1.970	1.970	1.940	1.950	0.661	3,463,829
2022-10-20	1.900	1.980	1.890	1.960	0.665	12,073,378
2022-10-19	1.800	1.930	1.800	1.900	0.644	12,543,333
2022-10-18	1.760	1.790	1.740	1.790	0.607	8,731,229
2022-10-17	1.780	1.790	1.750	1.750	0.593	3,206,408
2022-10-14	1.790	1.800	1.780	1.790	0.607	3,467,615
2022-10-13	1.810	1.850	1.720	1.790	0.607	10,085,935
2022-10-12	1.800	1.810	1.760	1.800	0.610	8,674,985
2022-10-11	1.860	1.860	1.790	1.800	0.610	1,909,568
2022-10-07	1.880	1.900	1.830	1.860	0.631	3,478,701
2022-10-06	1.850	1.920	1.820	1.880	0.638	15,487,723
2022-10-05	1.750	1.860	1.740	1.830	0.621	32,511,050
2022-10-04	1.740	1.750	1.710	1.740	0.590	5,827,669
2022-10-03	1.780	1.800	1.720	1.730	0.587	2,785,394
2022-09-30	1.720	1.810	1.720	1.770	0.600	14,864,721
2022-09-29	1.690	1.740	1.690	1.720	0.583	5,209,804
2022-09-28	1.680	1.690	1.670	1.690	0.573	6,076,978
2022-09-27	1.670	1.700	1.660	1.670	0.566	5,200,611
2022-09-26	1.670	1.690	1.650	1.670	0.566	5,667,051
2022-09-23	1.710	1.710	1.660	1.680	0.570	5,185,739
2022-09-22	1.780	1.810	1.720	1.720	0.583	5,432,344
2022-09-21	1.790	1.810	1.780	1.790	0.607	5,608,645
2022-09-20	1.790	1.810	1.770	1.790	0.607	5,510,760

← NewerPage 16 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.