Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.590	0.595	0.590	0.595	0.572	102,856
2026-07-27	0.595	0.595	0.590	0.595	0.572	162,240
2026-07-24	0.560	0.595	0.560	0.595	0.572	214,240
2026-07-23	0.560	0.580	0.560	0.580	0.558	34,216
2026-07-22	0.570	0.570	0.570	0.570	0.548	13,520
2026-07-21	0.580	0.590	0.580	0.590	0.567	51,584
2026-07-20	0.585	0.585	0.555	0.555	0.534	9,152
2026-07-17	0.580	0.585	0.575	0.585	0.563	21,216
2026-07-16	0.585	0.585	0.585	0.585	0.563	46,488
2026-07-15	0.570	0.580	0.570	0.580	0.558	41,912
2026-07-14	0.590	0.590	0.570	0.570	0.548	82,056
2026-07-09	0.600	0.600	0.600	0.600	0.577	312
2026-07-06	0.590	0.600	0.590	0.600	0.577	31,304
2026-07-03	0.590	0.590	0.590	0.590	0.567	1,040
2026-07-01	0.600	0.600	0.600	0.600	0.577	10,400
2026-06-30	0.600	0.600	0.600	0.600	0.577	1,040
2026-06-25	0.600	0.600	0.600	0.600	0.577	26,000
2026-06-23	0.600	0.600	0.600	0.600	0.577	2,080
2026-06-22	0.585	0.610	0.570	0.605	0.582	227,760
2026-06-19	0.595	0.605	0.590	0.595	0.572	38,584
2026-06-10	0.605	0.610	0.605	0.605	0.582	13,832
2026-06-08	0.620	0.630	0.620	0.630	0.606	17,472
2026-06-04	0.640	0.640	0.630	0.630	0.606	91,416
2026-06-03	0.620	0.620	0.620	0.620	0.596	208
2026-05-29	0.635	0.635	0.620	0.620	0.596	41,600
2026-05-28	0.630	0.660	0.600	0.630	0.606	266,448
2026-05-26	0.660	0.660	0.640	0.640	0.615	186,160
2026-05-25	0.650	0.685	0.645	0.685	0.659	392,184
2026-05-22	0.700	0.700	0.640	0.680	0.654	1,142,337
2026-05-21	0.675	0.700	0.635	0.700	0.673	266,136
2026-05-20	0.695	0.700	0.675	0.675	0.649	6,240
2026-05-19	0.660	0.660	0.660	0.660	0.635	2,392
2026-05-18	0.670	0.670	0.670	0.670	0.644	4,056
2026-05-12	0.690	0.690	0.690	0.690	0.664	19,760
2026-05-11	0.655	0.705	0.655	0.690	0.664	376,688
2026-05-08	0.660	0.660	0.635	0.660	0.635	82,888
2026-05-07	0.660	0.660	0.660	0.660	0.635	5,200
2026-05-06	0.670	0.670	0.670	0.670	0.644	14,976
2026-05-05	0.695	0.695	0.695	0.695	0.668	104
2026-05-04	0.680	0.695	0.680	0.695	0.668	16,640
2026-04-30	0.700	0.700	0.700	0.700	0.673	11,856
2026-04-29	0.685	0.700	0.680	0.700	0.673	207,896
2026-04-28	0.680	0.680	0.675	0.680	0.654	13,312
2026-04-27	0.690	0.690	0.675	0.675	0.649	20,904
2026-04-24	0.680	0.685	0.680	0.685	0.659	31,200
2026-04-23	0.690	0.690	0.685	0.685	0.659	15,600
2026-04-22	0.705	0.705	0.705	0.705	0.678	2,080
2026-04-21	0.660	0.705	0.650	0.705	0.678	478,296
2026-04-20	0.660	0.665	0.650	0.650	0.625	75,920
2026-04-17	0.660	0.660	0.650	0.650	0.625	97,760
2026-04-16	0.665	0.695	0.645	0.690	0.664	252,616
2026-04-15	0.695	0.700	0.665	0.665	0.639	301,600
2026-04-14	0.685	0.685	0.660	0.675	0.649	94,640
2026-04-13	0.635	0.685	0.635	0.685	0.659	21,216
2026-04-10	0.660	0.675	0.655	0.655	0.630	36,192
2026-04-09	0.670	0.670	0.660	0.660	0.635	78,000
2026-04-08	0.680	0.700	0.680	0.700	0.673	252,720
2026-04-07	0.660	0.680	0.660	0.680	0.654	11,752
2026-04-06	0.700	0.700	0.650	0.660	0.635	114,296
2026-04-03	0.705	0.705	0.700	0.700	0.673	3,777,074

← NewerPage 2 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.