Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.020 (-1.55%)
At close: Jun 8, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 15,300 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 29,500 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 30,000 |
| Jun 3, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 323,500 |
| May 29, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 102,700 |
| May 28, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 29,300 |
| May 26, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 43,100 |
| May 25, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 13,200 |
| May 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 100 |
| May 21, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 62,000 |
| May 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 39,000 |
| May 19, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 28,400 |
| May 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 3,800 |
| May 15, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 39,500 |
| May 14, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 65,000 |
| May 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 118,500 |
| May 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 25,000 |
| May 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 13,400 |
| May 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,000 |
| May 6, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 12,000 |
| May 5, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 101,800 |
| May 4, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 51,600 |
| Apr 30, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 56,700 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 6,000 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,000 |
| Apr 27, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 130,900 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 21,600 |
| Apr 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 41,800 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 200,000 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 10,000 |
| Apr 20, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 15,600 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 110,500 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 141,400 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 31,200 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 42,800 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 12,000 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 9,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,200 |
| 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 |