Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	0.565	0.565	0.560	0.560	0.539	19,656
2025-12-26	0.565	0.580	0.565	0.565	0.543	416
2025-12-24	0.565	0.570	0.565	0.570	0.548	2,080
2025-12-23	0.580	0.580	0.570	0.570	0.548	35,568
2025-12-22	0.575	0.575	0.575	0.575	0.553	10,296
2025-12-19	0.580	0.580	0.570	0.570	0.548	84,760
2025-12-18	0.580	0.580	0.580	0.580	0.558	5,200
2025-12-17	0.575	0.575	0.575	0.575	0.553	5,408
2025-12-16	0.580	0.590	0.580	0.590	0.567	4,160
2025-12-12	0.580	0.580	0.580	0.580	0.558	30,368
2025-12-11	0.620	0.620	0.575	0.610	0.587	235,560
2025-12-10	0.575	0.620	0.570	0.620	0.596	123,344
2025-12-09	0.595	0.595	0.580	0.580	0.558	11,856
2025-12-08	0.580	0.600	0.580	0.595	0.572	4,368
2025-12-05	0.585	0.585	0.585	0.585	0.563	13,520
2025-12-04	0.585	0.620	0.585	0.610	0.587	24,232
2025-12-03	0.600	0.620	0.595	0.620	0.596	33,592
2025-12-02	0.575	0.610	0.575	0.610	0.587	342,992
2025-12-01	0.560	0.560	0.535	0.555	0.534	40,144
2025-11-28	0.580	0.580	0.575	0.575	0.553	20,384
2025-11-27	0.580	0.595	0.580	0.595	0.572	52,000
2025-11-25	0.580	0.595	0.580	0.595	0.572	15,080
2025-11-21	0.570	0.580	0.570	0.570	0.548	24,024
2025-11-20	0.580	0.580	0.575	0.575	0.553	27,976
2025-11-14	0.595	0.595	0.595	0.595	0.572	27,040
2025-11-11	0.575	0.600	0.575	0.600	0.577	71,760
2025-11-10	0.590	0.590	0.580	0.580	0.558	23,920
2025-11-06	0.595	0.595	0.580	0.580	0.558	10,400
2025-11-05	0.595	0.600	0.595	0.600	0.577	57,200
2025-11-04	0.600	0.600	0.600	0.600	0.577	31,200
2025-11-03	0.600	0.600	0.600	0.600	0.577	312
2025-10-31	0.595	0.595	0.595	0.595	0.572	10,400
2025-10-28	0.595	0.600	0.595	0.600	0.577	39,520
2025-10-27	0.595	0.595	0.595	0.595	0.572	10,400
2025-10-24	0.580	0.580	0.575	0.575	0.553	15,496
2025-10-22	0.585	0.595	0.580	0.595	0.572	88,608
2025-10-21	0.570	0.575	0.570	0.575	0.553	16,952
2025-10-16	0.580	0.580	0.580	0.580	0.558	67,184
2025-10-15	0.585	0.585	0.580	0.580	0.558	67,600
2025-10-14	0.595	0.600	0.595	0.600	0.577	25,792
2025-10-13	0.595	0.595	0.585	0.590	0.567	10,608
2025-10-09	0.600	0.600	0.600	0.600	0.577	936
2025-10-07	0.600	0.600	0.600	0.600	0.577	41,600
2025-10-06	0.590	0.620	0.590	0.620	0.596	145,600
2025-10-03	0.620	0.620	0.600	0.600	0.577	147,264
2025-10-02	0.590	0.630	0.590	0.630	0.606	279,240
2025-10-01	0.610	0.610	0.600	0.600	0.577	138,112
2025-09-30	0.590	0.590	0.590	0.590	0.567	13,520
2025-09-29	0.600	0.600	0.590	0.590	0.567	108,160
2025-09-26	0.590	0.605	0.590	0.600	0.577	41,704
2025-09-25	0.610	0.610	0.590	0.590	0.567	39,416
2025-09-24	0.585	0.610	0.580	0.610	0.587	40,456
2025-09-23	0.590	0.590	0.590	0.590	0.567	26,000
2025-09-22	0.590	0.590	0.590	0.590	0.567	31,096
2025-09-19	0.615	0.615	0.600	0.600	0.577	52,000
2025-09-18	0.600	0.600	0.585	0.585	0.563	55,120
2025-09-17	0.600	0.615	0.600	0.600	0.577	30,784
2025-09-11	0.600	0.610	0.580	0.600	0.577	16,952
2025-09-10	0.620	0.620	0.590	0.600	0.577	10,890,573
2025-09-09	0.615	0.620	0.580	0.620	0.596	71,760

← NewerPage 4 of 20 · 1,187 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.