Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia · Delayed Price · Currency is MYR 1.310
-0.060 (-4.38%)
At close: Jan 16, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 11,700 |
| Jan 15, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | -0.72% | 15,000 |
| Jan 14, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 295,400 |
| Jan 13, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 4.76% | 133,500 |
| Jan 12, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 3.28% | 86,700 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 108,100 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 110,600 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 35,500 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 15,000 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,200 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | - | 8,200 |
| Dec 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 47,600 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 7,900 |
| Dec 24, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 25,000 |
| Dec 23, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 25,000 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 44,300 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,200 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 26,400 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,400 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 10,000 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 52,200 |
| Dec 10, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 3.39% | 63,100 |
| Dec 9, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 26,000 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 161,300 |
| Dec 5, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 70,000 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 33,500 |
| Dec 3, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 8,700 |
| Dec 2, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 132,300 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 33,200 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 22,500 |
| Nov 27, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 6.14% | 75,900 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Nov 25, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 36,100 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,000 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 77,900 |
| Nov 19, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 12,500 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 16,000 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 35,100 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 41,000 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 37,000 |
| Nov 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 18,000 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 2,500 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 9,100 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 39,800 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 11,000 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 9,100 |
| Nov 4, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 28,400 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 15,400 |
| Oct 31, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 56,300 |