Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	1.180	1.230	1.160	1.190	0.404	4,982,398
2022-06-21	1.200	1.240	1.170	1.180	0.400	8,585,753
2022-06-20	1.220	1.220	1.170	1.190	0.404	2,644,786
2022-06-17	1.200	1.220	1.200	1.220	0.414	4,109,004
2022-06-16	1.210	1.230	1.200	1.210	0.410	8,109,308
2022-06-15	1.270	1.280	1.200	1.210	0.410	2,333,826
2022-06-14	1.150	1.280	1.150	1.270	0.431	9,193,343
2022-06-13	1.170	1.170	1.150	1.160	0.393	6,955,509
2022-06-10	1.190	1.190	1.140	1.170	0.397	4,109,275
2022-06-09	1.260	1.270	1.200	1.200	0.407	982,365
2022-06-08	1.240	1.300	1.240	1.260	0.427	10,850,086
2022-06-07	1.240	1.240	1.220	1.240	0.421	1,264,122
2022-06-03	1.250	1.260	1.220	1.240	0.421	3,026,862
2022-06-02	1.250	1.250	1.230	1.240	0.421	1,517,757
2022-06-01	1.200	1.250	1.200	1.250	0.424	2,256,491
2022-05-31	1.210	1.230	1.200	1.200	0.407	3,096,896
2022-05-30	1.170	1.200	1.160	1.200	0.407	8,547,897
2022-05-27	1.170	1.180	1.150	1.170	0.397	7,312,979
2022-05-26	1.160	1.190	1.140	1.170	0.397	8,435,140
2022-05-25	1.140	1.160	1.110	1.160	0.393	7,934,359
2022-05-24	1.190	1.240	1.140	1.160	0.393	9,267,703
2022-05-23	1.250	1.280	1.170	1.180	0.400	8,353,209
2022-05-20	1.230	1.240	1.010	1.220	0.414	16,109,644
2022-05-19	1.270	1.270	1.230	1.240	0.421	7,463,862
2022-05-18	1.290	1.310	1.270	1.280	0.434	8,692,021
2022-05-17	1.280	1.300	1.260	1.280	0.434	6,602,637
2022-05-13	1.250	1.290	1.250	1.280	0.434	11,500,129
2022-05-12	1.280	1.300	1.220	1.240	0.421	8,126,613
2022-05-11	1.190	1.290	1.190	1.280	0.434	24,552,626
2022-05-10	1.190	1.190	1.160	1.180	0.400	7,131,270
2022-05-09	1.190	1.210	1.180	1.190	0.404	2,967,374
2022-05-06	1.200	1.200	1.180	1.190	0.404	3,848,338
2022-05-05	1.170	1.220	1.150	1.210	0.410	20,615,596
2022-04-29	1.130	1.160	1.130	1.160	0.393	14,187,097
2022-04-28	1.070	1.130	1.070	1.130	0.383	14,156,542
2022-04-27	1.080	1.080	1.050	1.060	0.359	13,359,402
2022-04-26	1.060	1.100	1.060	1.080	0.366	8,117,420
2022-04-25	0.995	1.070	0.995	1.060	0.359	24,482,052
2022-04-22	0.985	0.995	0.980	0.990	0.336	2,645,868
2022-04-21	0.985	1.010	0.965	0.985	0.334	12,233,455
2022-04-20	0.960	1.000	0.955	0.985	0.334	14,188,720
2022-04-18	0.925	0.970	0.925	0.970	0.329	1,299,003
2022-04-15	0.955	0.955	0.930	0.930	0.315	1,937,960
2022-04-14	0.945	0.960	0.945	0.955	0.324	2,079,649
2022-04-13	0.940	0.955	0.935	0.945	0.320	1,434,204
2022-04-12	0.940	0.945	0.925	0.945	0.320	873,664
2022-04-11	0.930	0.950	0.920	0.940	0.319	2,033,952
2022-04-08	0.930	0.930	0.915	0.930	0.315	2,066,129
2022-04-07	0.910	0.930	0.910	0.930	0.315	890,969
2022-04-06	0.910	0.925	0.910	0.920	0.312	775,779
2022-04-05	0.890	0.910	0.885	0.910	0.309	1,420,954
2022-04-04	0.880	0.895	0.875	0.895	0.304	1,429,336
2022-04-01	0.865	0.875	0.865	0.875	0.297	219,836
2022-03-31	0.880	0.900	0.860	0.860	0.292	1,061,862
2022-03-30	0.855	0.885	0.855	0.875	0.297	1,319,284
2022-03-29	0.860	0.860	0.855	0.855	0.290	227,677
2022-03-28	0.830	0.880	0.830	0.860	0.292	590,014
2022-03-25	0.870	0.875	0.860	0.860	0.292	1,078,627
2022-03-24	0.845	0.850	0.835	0.840	0.285	232,004
2022-03-23	0.880	0.880	0.835	0.865	0.293	840,404

← NewerPage 18 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.