Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	0.410	0.430	0.410	0.430	0.395	988,104
2025-03-05	0.405	0.410	0.405	0.410	0.376	183,144
2025-03-04	0.395	0.405	0.395	0.400	0.367	822,432
2025-03-03	0.400	0.410	0.395	0.395	0.363	625,040
2025-02-28	0.405	0.410	0.395	0.400	0.367	521,560
2025-02-27	0.390	0.410	0.390	0.405	0.372	2,437,033
2025-02-26	0.380	0.400	0.380	0.390	0.358	3,525,914
2025-02-25	0.375	0.390	0.370	0.380	0.349	2,769,625
2025-02-24	0.375	0.380	0.370	0.380	0.349	778,648
2025-02-21	0.365	0.380	0.365	0.375	0.344	766,168
2025-02-20	0.365	0.370	0.355	0.370	0.340	204,984
2025-02-19	0.365	0.370	0.365	0.370	0.340	305,552
2025-02-18	0.370	0.380	0.365	0.375	0.344	328,120
2025-02-17	0.365	0.370	0.365	0.370	0.340	188,032
2025-02-14	0.375	0.375	0.370	0.375	0.344	468,728
2025-02-13	0.365	0.380	0.365	0.380	0.349	234,520
2025-02-12	0.375	0.380	0.375	0.380	0.335	299,208
2025-02-10	0.375	0.380	0.370	0.380	0.335	1,964,249
2025-02-07	0.380	0.380	0.370	0.375	0.331	666,432
2025-02-06	0.375	0.380	0.355	0.380	0.335	4,457,338
2025-02-05	0.380	0.385	0.370	0.380	0.335	1,981,825
2025-02-04	0.380	0.380	0.375	0.380	0.335	900,328
2025-02-03	0.385	0.390	0.370	0.380	0.335	1,727,649
2025-01-31	0.390	0.395	0.385	0.390	0.344	665,288
2025-01-28	0.385	0.395	0.385	0.390	0.344	1,034,592
2025-01-27	0.380	0.400	0.380	0.385	0.339	3,505,322
2025-01-24	0.380	0.380	0.375	0.380	0.335	631,384
2025-01-23	0.375	0.380	0.375	0.380	0.335	1,289,185
2025-01-22	0.385	0.385	0.380	0.385	0.339	1,032,200
2025-01-21	0.380	0.385	0.375	0.385	0.339	554,008
2025-01-20	0.385	0.385	0.375	0.380	0.335	1,935,025
2025-01-17	0.375	0.385	0.375	0.380	0.335	616,096
2025-01-16	0.360	0.385	0.360	0.370	0.326	1,260,481
2025-01-15	0.360	0.360	0.350	0.350	0.309	24,232
2025-01-14	0.355	0.365	0.355	0.360	0.317	185,120
2025-01-13	0.375	0.390	0.355	0.360	0.317	5,262,090
2025-01-10	0.375	0.380	0.375	0.380	0.335	24,960
2025-01-09	0.370	0.380	0.370	0.380	0.335	192,504
2025-01-08	0.375	0.380	0.375	0.375	0.331	50,856
2025-01-07	0.375	0.380	0.375	0.380	0.335	161,408
2025-01-06	0.385	0.385	0.380	0.380	0.335	227,864
2025-01-03	0.390	0.390	0.385	0.390	0.344	79,976
2025-01-02	0.385	0.390	0.380	0.390	0.344	44,304
2024-12-31	0.380	0.380	0.380	0.380	0.335	41,184
2024-12-30	0.390	0.390	0.380	0.380	0.335	4,433,834
2024-12-27	0.385	0.390	0.385	0.390	0.344	1,874,913
2024-12-26	0.390	0.390	0.380	0.385	0.339	488,176
2024-12-24	0.390	0.390	0.385	0.390	0.344	449,592
2024-12-23	0.395	0.395	0.380	0.390	0.344	2,078,025
2024-12-20	0.400	0.400	0.385	0.395	0.348	853,008
2024-12-19	0.395	0.400	0.390	0.400	0.353	586,768
2024-12-18	0.395	0.410	0.395	0.395	0.348	2,401,465
2024-12-17	0.400	0.400	0.390	0.395	0.348	833,560
2024-12-16	0.390	0.400	0.390	0.395	0.348	531,024
2024-12-13	0.405	0.405	0.390	0.395	0.348	1,226,993
2024-12-12	0.400	0.405	0.395	0.405	0.357	778,232
2024-12-11	0.390	0.400	0.390	0.400	0.353	477,776
2024-12-10	0.395	0.400	0.385	0.395	0.348	1,269,425
2024-12-09	0.395	0.400	0.390	0.390	0.344	750,776
2024-12-06	0.395	0.400	0.385	0.395	0.348	345,280

← NewerPage 7 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.