Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.695	0.725	0.695	0.705	0.239	502,674
2021-12-22	0.690	0.715	0.690	0.700	0.237	214,157
2021-12-21	0.680	0.715	0.680	0.715	0.242	76,794
2021-12-20	0.710	0.710	0.685	0.685	0.232	239,575
2021-12-17	0.700	0.700	0.690	0.695	0.236	94,640
2021-12-16	0.700	0.720	0.700	0.705	0.239	77,605
2021-12-15	0.705	0.720	0.705	0.710	0.241	239,304
2021-12-14	0.710	0.710	0.695	0.705	0.239	201,448
2021-12-13	0.690	0.715	0.685	0.710	0.241	541,071
2021-12-10	0.700	0.700	0.680	0.680	0.231	77,064
2021-12-09	0.675	0.715	0.675	0.695	0.236	1,250,872
2021-12-08	0.670	0.675	0.660	0.675	0.229	581,090
2021-12-07	0.675	0.690	0.670	0.680	0.231	1,547,231
2021-12-06	0.670	0.700	0.665	0.675	0.229	1,842,508
2021-12-02	0.675	0.690	0.670	0.670	0.227	727,377
2021-12-01	0.685	0.690	0.675	0.675	0.229	315,828
2021-11-30	0.690	0.700	0.675	0.675	0.229	836,078
2021-11-29	0.700	0.740	0.595	0.690	0.234	4,381,568
2021-11-26	0.765	0.765	0.720	0.740	0.251	1,508,834
2021-11-25	0.780	0.780	0.765	0.780	0.265	1,351,191
2021-11-24	0.780	0.780	0.775	0.780	0.265	451,569
2021-11-23	0.785	0.795	0.775	0.785	0.266	1,583,465
2021-11-22	0.790	0.795	0.780	0.785	0.266	688,710
2021-11-19	0.785	0.790	0.785	0.790	0.268	388,565
2021-11-18	0.775	0.790	0.775	0.790	0.268	351,791
2021-11-17	0.790	0.790	0.775	0.785	0.266	1,199,496
2021-11-16	0.790	0.800	0.790	0.800	0.271	802,819
2021-11-15	0.795	0.800	0.780	0.795	0.270	1,058,077
2021-11-12	0.795	0.795	0.790	0.790	0.268	687,358
2021-11-11	0.790	0.805	0.785	0.795	0.270	1,797,892
2021-11-10	0.785	0.790	0.780	0.790	0.268	865,011
2021-11-09	0.795	0.795	0.780	0.780	0.265	1,103,504
2021-11-08	0.795	0.800	0.785	0.795	0.270	770,641
2021-11-05	0.770	0.800	0.765	0.785	0.266	3,100,141
2021-11-03	0.795	0.800	0.760	0.770	0.261	3,365,133
2021-11-02	0.810	0.815	0.800	0.800	0.271	3,216,683
2021-11-01	0.795	0.825	0.795	0.805	0.273	5,477,501
2021-10-29	0.785	0.810	0.780	0.795	0.270	6,063,458
2021-10-28	0.805	0.810	0.780	0.785	0.266	5,012,412
2021-10-27	0.815	0.840	0.795	0.805	0.273	5,971,522
2021-10-26	0.840	0.860	0.810	0.815	0.276	19,024,020
2021-10-25	0.900	0.915	0.835	0.840	0.285	13,595,191
2021-10-22	0.900	0.930	0.890	0.900	0.305	11,963,325
2021-10-21	0.965	1.010	0.895	0.900	0.305	95,752,297

← NewerPage 20 of 20 · 1,184 trading days

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.