Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia · Delayed Price · Currency is MYR 1.170
-0.030 (-2.50%)
At close: Apr 8, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 40,000 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15,500 |
| Apr 3, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 24,000 |
| Apr 2, 2026 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 4.31% | 108,400 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 104,100 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 16,100 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 28,500 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,900 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 100 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 20,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 5,500 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 16,200 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,000 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 5,000 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 10,900 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 7,500 |
| Mar 11, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 51,000 |
| Mar 10, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 38,100 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -6.50% | 210,400 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 24,300 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 15,200 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 5,400 |
| Mar 3, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 16,000 |
| Mar 2, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.17% | 11,600 |
| Feb 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 700 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,500 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 23,200 |
| Feb 13, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 7,600 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 10,000 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,000 |
| Feb 10, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 5.83% | 8,400 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 33,000 |
| Feb 6, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 10,100 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 21,000 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 51,000 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 33,400 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 4,700 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 10,000 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 21,100 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,300 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 400 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 35,400 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,600 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 23,400 |
| 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 |