Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-06	0.695	0.700	0.695	0.700	0.643	72,592
2025-06-05	0.695	0.700	0.690	0.700	0.643	155,376
2025-06-04	0.695	0.705	0.690	0.705	0.647	156,312
2025-06-03	0.685	0.705	0.685	0.705	0.647	37,232
2025-05-30	0.725	0.730	0.685	0.705	0.647	496,080
2025-05-29	0.705	0.745	0.700	0.725	0.665	230,672
2025-05-28	0.730	0.730	0.700	0.705	0.647	388,440
2025-05-27	0.780	0.780	0.720	0.735	0.675	1,526,721
2025-05-26	0.780	0.785	0.765	0.780	0.716	496,392
2025-05-23	0.780	0.785	0.765	0.785	0.721	346,320
2025-05-22	0.760	0.785	0.755	0.785	0.721	465,504
2025-05-21	0.780	0.780	0.710	0.770	0.707	460,512
2025-05-20	0.790	0.800	0.775	0.785	0.721	326,040
2025-05-19	0.780	0.800	0.755	0.790	0.725	855,608
2025-05-16	0.695	0.785	0.670	0.780	0.716	1,440,193
2025-05-15	0.710	0.710	0.685	0.695	0.638	222,976
2025-05-14	0.650	0.730	0.650	0.710	0.652	1,409,617
2025-05-13	0.645	0.650	0.630	0.650	0.597	321,776
2025-05-09	0.630	0.655	0.615	0.645	0.592	973,648
2025-05-08	0.600	0.630	0.600	0.630	0.578	4,429,882
2025-05-07	0.595	0.605	0.585	0.600	0.551	727,272
2025-05-06	0.585	0.605	0.570	0.605	0.555	737,880
2025-05-05	0.560	0.585	0.560	0.585	0.537	585,104
2025-05-02	0.540	0.565	0.535	0.565	0.519	705,016
2025-04-30	0.575	0.575	0.560	0.565	0.519	111,904
2025-04-29	0.560	0.570	0.555	0.565	0.519	360,984
2025-04-28	0.545	0.570	0.545	0.560	0.514	722,800
2025-04-25	0.545	0.550	0.530	0.545	0.500	732,576
2025-04-24	0.565	0.565	0.545	0.545	0.500	366,808
2025-04-23	0.545	0.565	0.540	0.565	0.519	764,816
2025-04-22	0.570	0.570	0.545	0.545	0.500	820,456
2025-04-21	0.610	0.615	0.570	0.575	0.528	1,390,689
2025-04-18	0.575	0.600	0.570	0.600	0.551	2,028,521
2025-04-17	0.530	0.575	0.530	0.570	0.523	804,440
2025-04-16	0.545	0.550	0.540	0.540	0.496	439,192
2025-04-15	0.520	0.560	0.515	0.540	0.496	771,888
2025-04-14	0.540	0.540	0.510	0.520	0.477	221,936
2025-04-11	0.520	0.545	0.510	0.535	0.491	446,576
2025-04-10	0.530	0.540	0.530	0.530	0.486	352,560
2025-04-09	0.530	0.535	0.465	0.515	0.473	1,016,080
2025-04-08	0.540	0.545	0.530	0.530	0.486	205,920
2025-04-07	0.545	0.550	0.510	0.540	0.496	1,633,321
2025-04-04	0.540	0.580	0.540	0.555	0.509	974,376
2025-04-03	0.520	0.550	0.510	0.550	0.505	655,096
2025-04-02	0.530	0.540	0.525	0.540	0.496	228,176
2025-03-28	0.535	0.545	0.520	0.540	0.496	455,104
2025-03-27	0.525	0.545	0.520	0.530	0.486	287,768
2025-03-26	0.550	0.550	0.530	0.535	0.491	175,344
2025-03-25	0.555	0.555	0.525	0.540	0.496	387,192
2025-03-24	0.590	0.590	0.510	0.535	0.491	905,840
2025-03-21	0.540	0.585	0.530	0.580	0.532	1,989,001
2025-03-20	0.495	0.545	0.450	0.540	0.496	1,860,561
2025-03-19	0.500	0.515	0.485	0.495	0.454	1,233,545
2025-03-17	0.440	0.505	0.430	0.500	0.459	2,848,457
2025-03-14	0.450	0.450	0.430	0.440	0.404	123,968
2025-03-13	0.420	0.480	0.405	0.445	0.408	1,254,137
2025-03-12	0.455	0.455	0.390	0.430	0.395	1,424,385
2025-03-11	0.485	0.485	0.455	0.455	0.418	1,557,921
2025-03-10	0.455	0.485	0.450	0.485	0.445	1,470,769
2025-03-07	0.425	0.455	0.425	0.455	0.418	1,256,633

← NewerPage 6 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.