Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-05	0.380	0.400	0.375	0.395	0.348	2,190,449
2024-12-04	0.395	0.400	0.375	0.380	0.335	1,229,905
2024-12-03	0.405	0.410	0.390	0.395	0.348	573,144
2024-12-02	0.395	0.410	0.395	0.410	0.362	1,222,209
2024-11-29	0.405	0.405	0.395	0.395	0.348	700,440
2024-11-28	0.400	0.405	0.400	0.400	0.353	548,288
2024-11-27	0.400	0.400	0.400	0.400	0.353	204,256
2024-11-26	0.405	0.405	0.400	0.405	0.357	591,240
2024-11-25	0.410	0.415	0.400	0.410	0.362	1,195,169
2024-11-22	0.405	0.415	0.400	0.410	0.362	1,067,768
2024-11-21	0.405	0.410	0.395	0.405	0.357	841,880
2024-11-20	0.405	0.405	0.400	0.405	0.357	384,488
2024-11-19	0.400	0.405	0.395	0.405	0.357	350,792
2024-11-18	0.395	0.405	0.390	0.400	0.353	364,624
2024-11-15	0.390	0.390	0.390	0.390	0.344	93,704
2024-11-14	0.400	0.405	0.395	0.395	0.348	638,352
2024-11-13	0.400	0.400	0.395	0.400	0.353	259,272
2024-11-12	0.395	0.405	0.395	0.400	0.353	421,512
2024-11-11	0.395	0.405	0.395	0.400	0.353	864,760
2024-11-08	0.400	0.400	0.390	0.395	0.348	385,112
2024-11-07	0.400	0.405	0.390	0.400	0.353	512,928
2024-11-06	0.400	0.405	0.390	0.400	0.353	678,288
2024-11-05	0.395	0.400	0.390	0.400	0.353	404,040
2024-11-04	0.400	0.400	0.390	0.400	0.353	669,136
2024-11-01	0.395	0.400	0.395	0.400	0.353	461,240
2024-10-30	0.400	0.405	0.395	0.405	0.357	879,944
2024-10-29	0.390	0.405	0.390	0.400	0.353	531,856
2024-10-28	0.405	0.410	0.390	0.395	0.348	638,040
2024-10-25	0.415	0.420	0.410	0.410	0.362	933,920
2024-10-24	0.410	0.415	0.405	0.415	0.366	1,565,097
2024-10-23	0.390	0.410	0.390	0.410	0.362	2,837,121
2024-10-22	0.390	0.395	0.390	0.395	0.348	447,304
2024-10-21	0.395	0.395	0.390	0.395	0.348	775,944
2024-10-18	0.390	0.400	0.390	0.395	0.348	516,464
2024-10-17	0.395	0.400	0.390	0.395	0.348	537,056
2024-10-16	0.400	0.400	0.390	0.390	0.344	734,344
2024-10-15	0.395	0.400	0.390	0.400	0.353	529,152
2024-10-14	0.400	0.400	0.390	0.395	0.348	1,023,048
2024-10-11	0.390	0.400	0.385	0.395	0.348	1,965,601
2024-10-10	0.390	0.395	0.390	0.395	0.348	766,272
2024-10-09	0.390	0.395	0.380	0.390	0.344	909,480
2024-10-08	0.385	0.390	0.380	0.390	0.344	496,808
2024-10-07	0.380	0.400	0.375	0.385	0.339	2,050,985
2024-10-04	0.370	0.380	0.370	0.380	0.335	685,464
2024-10-03	0.375	0.380	0.365	0.375	0.331	565,760
2024-10-02	0.375	0.375	0.370	0.375	0.331	447,200
2024-10-01	0.370	0.380	0.370	0.380	0.335	378,872
2024-09-30	0.375	0.380	0.365	0.380	0.335	931,008
2024-09-27	0.365	0.375	0.360	0.375	0.331	541,736
2024-09-26	0.360	0.370	0.355	0.365	0.322	348,608
2024-09-25	0.365	0.375	0.360	0.370	0.326	507,416
2024-09-24	0.365	0.370	0.360	0.365	0.322	258,440
2024-09-23	0.360	0.365	0.355	0.360	0.317	384,696
2024-09-20	0.360	0.375	0.360	0.365	0.322	203,736
2024-09-19	0.360	0.365	0.360	0.360	0.317	250,224
2024-09-18	0.350	0.365	0.350	0.350	0.309	299,000
2024-09-17	0.360	0.365	0.350	0.360	0.317	291,928
2024-09-13	0.360	0.360	0.350	0.360	0.317	249,704
2024-09-12	0.345	0.360	0.340	0.360	0.317	289,120
2024-09-11	0.360	0.365	0.355	0.355	0.313	150,384

← NewerPage 8 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.