Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.860	0.880	0.860	0.875	0.297	1,406,893
2022-03-21	0.855	0.860	0.855	0.855	0.290	152,235
2022-03-18	0.845	0.870	0.840	0.865	0.293	1,833,585
2022-03-17	0.800	0.835	0.800	0.835	0.283	3,310,782
2022-03-16	0.795	0.810	0.795	0.810	0.275	299,063
2022-03-15	0.775	0.815	0.775	0.805	0.273	3,562,796
2022-03-14	0.785	0.805	0.775	0.805	0.273	9,737,929
2022-03-11	0.800	0.805	0.765	0.800	0.271	1,526,410
2022-03-10	0.830	0.835	0.750	0.800	0.271	2,187,269
2022-03-09	0.780	0.810	0.720	0.795	0.270	10,567,788
2022-03-08	0.950	0.950	0.765	0.785	0.266	5,202,233
2022-03-07	0.975	0.985	0.920	0.940	0.319	4,027,614
2022-03-04	0.950	0.970	0.935	0.970	0.329	8,942,141
2022-03-03	0.935	0.960	0.935	0.950	0.322	8,145,001
2022-03-02	0.905	0.935	0.895	0.930	0.315	7,374,900
2022-03-01	0.900	0.915	0.870	0.900	0.305	7,635,566
2022-02-28	0.910	0.965	0.900	0.950	0.322	16,110,726
2022-02-25	0.905	0.905	0.885	0.900	0.305	1,191,114
2022-02-24	0.915	0.935	0.870	0.900	0.305	7,494,417
2022-02-23	0.880	0.910	0.870	0.910	0.309	7,339,478
2022-02-22	0.840	0.890	0.840	0.870	0.295	5,339,056
2022-02-21	0.885	0.890	0.850	0.860	0.292	1,317,661
2022-02-18	0.850	0.890	0.850	0.870	0.295	2,454,424
2022-02-17	0.825	0.860	0.825	0.850	0.288	1,159,747
2022-02-16	0.855	0.855	0.820	0.840	0.285	858,792
2022-02-15	0.855	0.855	0.840	0.855	0.290	769,289
2022-02-14	0.850	0.875	0.835	0.850	0.288	2,480,112
2022-02-11	0.810	0.850	0.800	0.845	0.287	1,890,640
2022-02-10	0.830	0.830	0.805	0.830	0.281	258,232
2022-02-09	0.815	0.830	0.805	0.830	0.281	481,854
2022-02-08	0.840	0.845	0.820	0.820	0.278	186,576
2022-02-07	0.830	0.850	0.830	0.835	0.283	1,151,906
2022-02-04	0.830	0.835	0.820	0.835	0.283	541,071
2022-02-03	0.830	0.835	0.820	0.830	0.281	978,309
2022-01-31	0.825	0.825	0.815	0.820	0.278	493,481
2022-01-28	0.800	0.835	0.800	0.820	0.278	2,296,511
2022-01-27	0.780	0.810	0.770	0.800	0.271	911,790
2022-01-26	0.780	0.780	0.765	0.775	0.263	739,815
2022-01-25	0.775	0.780	0.775	0.780	0.265	235,248
2022-01-24	0.815	0.815	0.775	0.780	0.265	1,309,820
2022-01-21	0.825	0.825	0.800	0.815	0.276	2,455,506
2022-01-20	0.760	0.825	0.745	0.810	0.275	4,575,986
2022-01-19	0.725	0.760	0.710	0.740	0.251	8,074,697
2022-01-17	0.710	0.725	0.695	0.710	0.241	5,722,754
2022-01-14	0.725	0.725	0.690	0.695	0.236	120,869
2022-01-13	0.695	0.715	0.690	0.695	0.236	90,855
2022-01-12	0.700	0.700	0.685	0.685	0.232	69,763
2022-01-11	0.705	0.710	0.705	0.705	0.239	655,451
2022-01-10	0.700	0.710	0.700	0.700	0.237	257,421
2022-01-07	0.710	0.710	0.700	0.710	0.241	317,450
2022-01-06	0.715	0.720	0.705	0.720	0.244	111,675
2022-01-05	0.705	0.710	0.705	0.705	0.239	383,428
2022-01-04	0.705	0.710	0.700	0.705	0.239	235,519
2022-01-03	0.705	0.705	0.705	0.705	0.239	35,152
2021-12-31	0.705	0.725	0.700	0.700	0.237	140,608
2021-12-30	0.700	0.725	0.700	0.725	0.246	122,491
2021-12-29	0.710	0.710	0.710	0.710	0.241	270
2021-12-28	0.720	0.720	0.705	0.705	0.239	287,436
2021-12-27	0.705	0.725	0.700	0.705	0.239	309,068
2021-12-24	0.720	0.725	0.705	0.720	0.244	72,467

← NewerPage 19 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.