Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	0.620	0.620	0.620	0.620	0.596	20,800
2025-09-03	0.620	0.620	0.620	0.620	0.596	26,000
2025-09-02	0.600	0.615	0.600	0.600	0.577	51,896
2025-08-29	0.600	0.615	0.600	0.600	0.577	112,320
2025-08-28	0.610	0.610	0.585	0.600	0.577	179,192
2025-08-27	0.600	0.600	0.580	0.585	0.563	85,488
2025-08-26	0.610	0.610	0.610	0.610	0.587	5,096
2025-08-25	0.630	0.630	0.630	0.630	0.606	20,800
2025-08-22	0.650	0.650	0.635	0.635	0.611	50,024
2025-08-21	0.600	0.650	0.600	0.650	0.625	220,688
2025-08-20	0.595	0.615	0.595	0.615	0.591	158,080
2025-08-19	0.595	0.595	0.575	0.575	0.553	28,496
2025-08-14	0.600	0.600	0.590	0.595	0.572	28,080
2025-08-13	0.600	0.600	0.580	0.600	0.577	16,120
2025-08-12	0.595	0.605	0.580	0.605	0.582	98,800
2025-08-11	0.600	0.600	0.600	0.600	0.577	65,520
2025-08-08	0.580	0.605	0.575	0.600	0.577	43,784
2025-08-07	0.580	0.605	0.580	0.605	0.582	10,400
2025-08-06	0.580	0.580	0.580	0.580	0.558	27,040
2025-08-05	0.610	0.610	0.585	0.590	0.567	13,624
2025-08-04	0.605	0.605	0.600	0.605	0.582	5,200
2025-08-01	0.600	0.605	0.570	0.605	0.582	105,560
2025-07-31	0.605	0.605	0.600	0.600	0.577	70,824
2025-07-30	0.600	0.600	0.600	0.600	0.577	63,856
2025-07-29	0.600	0.600	0.585	0.595	0.572	68,224
2025-07-28	0.600	0.600	0.600	0.600	0.577	208
2025-07-25	0.610	0.610	0.600	0.600	0.577	5,512
2025-07-24	0.615	0.615	0.610	0.610	0.587	11,024
2025-07-23	0.630	0.630	0.615	0.615	0.591	3,848
2025-07-22	0.625	0.630	0.620	0.630	0.606	118,664
2025-07-21	0.625	0.625	0.625	0.625	0.601	104
2025-07-18	0.625	0.625	0.615	0.625	0.601	36,608
2025-07-17	0.600	0.625	0.600	0.625	0.601	76,128
2025-07-16	0.600	0.620	0.600	0.615	0.591	121,056
2025-07-15	0.620	0.620	0.600	0.620	0.596	106,808
2025-07-14	0.620	0.630	0.620	0.620	0.596	47,632
2025-07-11	0.595	0.625	0.595	0.615	0.591	150,384
2025-07-10	0.590	0.595	0.590	0.595	0.572	50,024
2025-07-09	0.590	0.590	0.590	0.590	0.567	10,504
2025-07-08	0.590	0.600	0.590	0.600	0.577	60,944
2025-07-07	0.600	0.610	0.600	0.605	0.582	64,376
2025-07-04	0.615	0.615	0.600	0.610	0.587	42,224
2025-07-03	0.615	0.620	0.605	0.610	0.587	190,320
2025-07-02	0.615	0.650	0.615	0.635	0.611	209,976
2025-07-01	0.630	0.630	0.610	0.630	0.606	94,016
2025-06-30	0.640	0.660	0.640	0.660	0.635	1,560
2025-06-26	0.700	0.700	0.650	0.675	0.620	119,704
2025-06-25	0.615	0.700	0.615	0.695	0.638	737,256
2025-06-24	0.590	0.605	0.590	0.600	0.551	114,608
2025-06-23	0.575	0.595	0.540	0.590	0.542	343,200
2025-06-20	0.640	0.650	0.585	0.590	0.542	796,120
2025-06-19	0.665	0.680	0.650	0.650	0.597	270,504
2025-06-18	0.650	0.700	0.650	0.700	0.643	230,776
2025-06-17	0.695	0.700	0.635	0.700	0.643	321,984
2025-06-16	0.690	0.700	0.685	0.700	0.643	22,360
2025-06-13	0.690	0.700	0.690	0.700	0.643	76,336
2025-06-12	0.720	0.720	0.700	0.700	0.643	83,096
2025-06-11	0.700	0.700	0.690	0.700	0.643	113,568
2025-06-10	0.695	0.700	0.690	0.695	0.638	149,864
2025-06-09	0.700	0.700	0.695	0.700	0.643	69,264

← NewerPage 5 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.