Harn Len Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	0.360	0.365	0.355	0.355	0.313	150,384
2024-09-10	0.350	0.360	0.350	0.360	0.317	251,056
2024-09-09	0.355	0.360	0.355	0.355	0.313	157,872
2024-09-06	0.355	0.355	0.350	0.355	0.313	87,464
2024-09-05	0.355	0.360	0.350	0.355	0.313	87,984
2024-09-04	0.350	0.365	0.350	0.360	0.317	383,760
2024-09-03	0.360	0.380	0.355	0.365	0.322	404,976
2024-09-02	0.380	0.385	0.360	0.370	0.326	433,888
2024-08-30	0.405	0.405	0.355	0.375	0.331	809,120
2024-08-29	0.390	0.425	0.390	0.400	0.353	2,847,417
2024-08-28	0.400	0.400	0.375	0.395	0.348	983,944
2024-08-27	0.355	0.405	0.355	0.395	0.348	6,425,747
2024-08-26	0.350	0.365	0.350	0.355	0.313	736,944
2024-08-23	0.350	0.365	0.350	0.360	0.317	3,234,090
2024-08-22	0.355	0.370	0.350	0.365	0.322	598,520
2024-08-21	0.370	0.375	0.350	0.355	0.313	806,000
2024-08-20	0.370	0.375	0.355	0.370	0.326	209,040
2024-08-19	0.385	0.385	0.370	0.380	0.335	564,616
2024-08-16	0.380	0.385	0.375	0.380	0.335	770,848
2024-08-15	0.395	0.395	0.360	0.385	0.339	892,008
2024-08-14	0.395	0.415	0.385	0.395	0.348	2,519,401
2024-08-13	0.365	0.390	0.365	0.390	0.344	1,667,017
2024-08-12	0.350	0.370	0.350	0.365	0.322	1,679,081
2024-08-09	0.325	0.345	0.325	0.345	0.304	306,280
2024-08-08	0.325	0.330	0.325	0.330	0.291	62,400
2024-08-07	0.300	0.330	0.300	0.330	0.291	855,400
2024-08-06	0.285	0.315	0.285	0.305	0.269	240,760
2024-08-05	0.310	0.310	0.290	0.305	0.269	469,560
2024-08-02	0.315	0.325	0.310	0.325	0.287	130,000
2024-08-01	0.315	0.330	0.315	0.330	0.291	264,264
2024-07-31	0.325	0.325	0.315	0.315	0.278	199,160
2024-07-30	0.320	0.325	0.315	0.325	0.287	204,464
2024-07-29	0.325	0.335	0.320	0.320	0.282	737,880
2024-07-26	0.325	0.330	0.320	0.330	0.291	359,736
2024-07-25	0.335	0.335	0.315	0.320	0.282	327,912
2024-07-24	0.330	0.340	0.320	0.340	0.300	215,592
2024-07-23	0.340	0.340	0.335	0.335	0.295	38,064
2024-07-22	0.345	0.345	0.335	0.340	0.300	204,568
2024-07-19	0.345	0.350	0.345	0.350	0.309	7,696
2024-07-18	0.345	0.350	0.345	0.345	0.304	44,512
2024-07-17	0.350	0.350	0.345	0.345	0.304	117,520
2024-07-16	0.345	0.350	0.345	0.350	0.309	101,712
2024-07-15	0.350	0.350	0.345	0.350	0.309	44,720
2024-07-12	0.350	0.350	0.350	0.350	0.309	75,608
2024-07-11	0.345	0.345	0.345	0.345	0.304	1,040
2024-07-10	0.345	0.345	0.345	0.345	0.304	12,480
2024-07-09	0.355	0.355	0.345	0.355	0.313	28,496
2024-07-05	0.350	0.350	0.350	0.350	0.309	21,528
2024-07-04	0.355	0.355	0.350	0.350	0.309	139,152
2024-07-03	0.350	0.355	0.350	0.355	0.313	9,568
2024-07-02	0.350	0.355	0.345	0.355	0.313	6,240
2024-06-28	0.355	0.355	0.355	0.355	0.313	2,080
2024-06-27	0.350	0.360	0.350	0.360	0.317	91,936
2024-06-26	0.345	0.355	0.345	0.355	0.313	4,368
2024-06-25	0.350	0.350	0.345	0.345	0.304	42,016
2024-06-24	0.355	0.355	0.350	0.350	0.309	13,728
2024-06-21	0.345	0.360	0.345	0.360	0.317	38,480
2024-06-20	0.355	0.355	0.350	0.350	0.309	26,936
2024-06-19	0.355	0.355	0.355	0.355	0.313	24,232
2024-06-18	0.350	0.355	0.350	0.355	0.313	43,992

← NewerPage 9 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.