Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.770	1.800	1.760	1.780	0.604	6,701,874
2022-09-15	1.760	1.780	1.720	1.770	0.600	9,089,239
2022-09-14	1.740	1.800	1.730	1.760	0.597	18,914,778
2022-09-13	1.740	1.780	1.740	1.750	0.593	5,245,768
2022-09-12	1.730	1.750	1.720	1.740	0.590	4,184,446
2022-09-09	1.730	1.760	1.700	1.730	0.587	6,769,474
2022-09-08	1.680	1.750	1.680	1.720	0.583	8,230,988
2022-09-07	1.670	1.680	1.660	1.670	0.566	5,710,586
2022-09-06	1.650	1.690	1.650	1.660	0.563	8,006,285
2022-09-05	1.720	1.730	1.650	1.650	0.560	6,699,981
2022-09-02	1.670	1.720	1.630	1.710	0.580	5,933,937
2022-09-01	1.670	1.690	1.620	1.660	0.563	6,556,669
2022-08-30	1.740	1.780	1.640	1.660	0.563	21,720,182
2022-08-29	1.770	1.770	1.740	1.740	0.590	2,164,826
2022-08-26	1.700	1.860	1.700	1.780	0.604	39,642,050
2022-08-25	1.730	1.740	1.670	1.700	0.576	7,905,696
2022-08-24	1.720	1.730	1.580	1.730	0.587	37,519,136
2022-08-23	1.770	1.790	1.720	1.730	0.587	5,790,895
2022-08-22	1.780	1.810	1.750	1.780	0.604	5,007,274
2022-08-19	1.750	1.820	1.730	1.780	0.604	8,708,785
2022-08-18	1.760	1.780	1.750	1.750	0.593	6,462,569
2022-08-17	1.750	1.780	1.750	1.760	0.597	5,934,477
2022-08-16	1.770	1.790	1.730	1.750	0.593	5,685,439
2022-08-15	1.770	1.790	1.750	1.780	0.604	7,385,987
2022-08-12	1.720	1.760	1.710	1.760	0.597	6,694,032
2022-08-11	1.710	1.760	1.710	1.730	0.587	4,626,010
2022-08-10	1.730	1.730	1.650	1.700	0.576	10,835,214
2022-08-09	1.730	1.740	1.690	1.730	0.587	5,836,322
2022-08-08	1.710	1.740	1.710	1.730	0.587	3,483,298
2022-08-05	1.710	1.710	1.650	1.710	0.580	5,806,578
2022-08-04	1.690	1.720	1.670	1.700	0.576	8,441,089
2022-08-03	1.660	1.690	1.650	1.680	0.570	10,094,587
2022-08-02	1.570	1.720	1.570	1.650	0.560	39,731,282
2022-08-01	1.510	1.580	1.510	1.560	0.529	15,660,780
2022-07-29	1.460	1.520	1.460	1.500	0.509	14,175,200
2022-07-28	1.430	1.480	1.420	1.450	0.492	10,572,655
2022-07-27	1.430	1.490	1.430	1.430	0.485	8,321,842
2022-07-26	1.430	1.440	1.400	1.430	0.485	3,928,377
2022-07-25	1.580	1.590	1.420	1.440	0.488	27,338,291
2022-07-22	1.470	1.610	1.460	1.600	0.543	27,027,601
2022-07-21	1.450	1.470	1.380	1.460	0.495	12,175,859
2022-07-20	1.450	1.470	1.440	1.450	0.492	7,013,916
2022-07-19	1.440	1.460	1.400	1.450	0.492	6,534,225
2022-07-18	1.380	1.440	1.380	1.440	0.488	8,952,957
2022-07-15	1.340	1.390	1.300	1.380	0.468	14,091,646
2022-07-14	1.360	1.410	1.330	1.340	0.454	6,874,660
2022-07-13	1.340	1.370	1.330	1.360	0.461	1,676,212
2022-07-12	1.360	1.380	1.300	1.350	0.458	13,686,045
2022-07-08	1.320	1.380	1.320	1.350	0.458	8,663,358
2022-07-07	1.320	1.330	1.300	1.320	0.448	1,442,856
2022-07-06	1.390	1.440	1.320	1.320	0.448	19,183,556
2022-07-05	1.460	1.500	1.370	1.380	0.468	18,039,492
2022-07-04	1.400	1.480	1.390	1.460	0.495	15,345,493
2022-07-01	1.200	1.370	1.200	1.370	0.465	23,542,140
2022-06-30	1.230	1.230	1.180	1.200	0.407	6,034,796
2022-06-29	1.260	1.260	1.220	1.230	0.417	4,348,850
2022-06-28	1.260	1.270	1.220	1.260	0.427	6,830,855
2022-06-27	1.220	1.270	1.210	1.250	0.424	5,346,897
2022-06-24	1.200	1.210	1.180	1.210	0.410	4,210,134
2022-06-23	1.200	1.220	1.180	1.210	0.410	6,364,684

← NewerPage 17 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.