Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	0.705	0.730	0.700	0.730	0.702	2,722,097
2026-04-01	0.725	0.750	0.705	0.705	0.678	2,940,081
2026-03-30	0.725	0.725	0.725	0.725	0.697	16,640
2026-03-27	0.720	0.720	0.720	0.720	0.692	106,600
2026-03-26	0.720	0.720	0.720	0.720	0.692	5,200
2026-03-25	0.720	0.720	0.720	0.720	0.692	166,920
2026-03-24	0.730	0.730	0.720	0.720	0.692	332,800
2026-03-19	0.730	0.730	0.730	0.730	0.702	10,400
2026-03-18	0.710	0.730	0.710	0.730	0.702	92,768
2026-03-17	0.705	0.710	0.705	0.710	0.683	28,080
2026-03-16	0.705	0.705	0.705	0.705	0.678	41,496
2026-03-13	0.705	0.705	0.705	0.705	0.678	5,200
2026-03-12	0.700	0.705	0.700	0.705	0.678	8,528
2026-03-11	0.700	0.700	0.700	0.700	0.673	1,352
2026-03-10	0.710	0.720	0.710	0.710	0.683	31,200
2026-03-09	0.685	0.710	0.685	0.710	0.683	468,208
2026-03-06	0.700	0.705	0.675	0.675	0.649	70,200
2026-03-05	0.670	0.700	0.665	0.700	0.673	81,640
2026-03-04	0.700	0.700	0.700	0.700	0.673	97,344
2026-03-03	0.700	0.700	0.660	0.700	0.673	180,856
2026-03-02	0.700	0.700	0.700	0.700	0.673	33,904
2026-02-27	0.700	0.705	0.690	0.700	0.673	95,472
2026-02-26	0.700	0.700	0.700	0.700	0.673	28,080
2026-02-25	0.690	0.700	0.690	0.700	0.673	42,848
2026-02-24	0.690	0.690	0.690	0.690	0.664	20,072
2026-02-23	0.700	0.700	0.690	0.700	0.673	235,040
2026-02-20	0.695	0.700	0.695	0.700	0.673	18,512
2026-02-19	0.670	0.700	0.670	0.700	0.673	32,240
2026-02-16	0.660	0.695	0.660	0.695	0.668	8,320
2026-02-13	0.650	0.710	0.650	0.695	0.668	122,824
2026-02-12	0.700	0.700	0.700	0.700	0.673	8,840
2026-02-11	0.690	0.700	0.690	0.700	0.673	379,600
2026-02-10	0.700	0.700	0.695	0.700	0.673	34,632
2026-02-09	0.700	0.700	0.700	0.700	0.673	57,200
2026-02-06	0.680	0.700	0.675	0.700	0.673	167,336
2026-02-05	0.645	0.680	0.645	0.680	0.654	298,896
2026-02-04	0.645	0.645	0.620	0.625	0.601	198,744
2026-02-03	0.615	0.660	0.615	0.660	0.635	179,088
2026-01-30	0.650	0.650	0.615	0.615	0.591	28,600
2026-01-29	0.650	0.650	0.650	0.650	0.625	2,600
2026-01-28	0.650	0.650	0.650	0.650	0.625	101,504
2026-01-27	0.640	0.640	0.635	0.640	0.615	327,288
2026-01-26	0.640	0.640	0.640	0.640	0.615	6,656
2026-01-23	0.645	0.645	0.640	0.640	0.615	32,552
2026-01-22	0.640	0.645	0.640	0.640	0.615	6,136
2026-01-21	0.640	0.645	0.640	0.645	0.620	109,720
2026-01-20	0.640	0.645	0.640	0.640	0.615	114,192
2026-01-19	0.640	0.645	0.640	0.640	0.615	71,968
2026-01-15	0.635	0.645	0.635	0.645	0.620	77,896
2026-01-14	0.630	0.635	0.630	0.630	0.606	153,192
2026-01-13	0.620	0.630	0.615	0.630	0.606	226,304
2026-01-12	0.610	0.650	0.610	0.625	0.601	360,776
2026-01-09	0.610	0.615	0.605	0.615	0.591	178,880
2026-01-08	0.605	0.610	0.595	0.605	0.582	254,696
2026-01-07	0.585	0.585	0.585	0.585	0.563	16,640
2026-01-06	0.590	0.600	0.580	0.600	0.577	46,072
2026-01-05	0.530	0.590	0.530	0.590	0.567	227,032
2026-01-02	0.565	0.570	0.505	0.530	0.510	75,192
2025-12-31	0.565	0.570	0.560	0.560	0.539	24,648
2025-12-30	0.560	0.565	0.560	0.560	0.539	41,600

← NewerPage 3 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.