KLSE:HARISON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.24	1.25	1.22	1.25	1.25	0.81%	159,900
Jul 17, 2026	1.25	1.25	1.23	1.24	1.24	-0.80%	27,400
Jul 16, 2026	1.22	1.25	1.22	1.25	1.25	-0.40%	52,300
Jul 15, 2026	1.32	1.33	1.32	1.32	1.26	-	242,800
Jul 14, 2026	1.32	1.32	1.31	1.32	1.26	-0.75%	270,500
Jul 13, 2026	1.32	1.34	1.32	1.33	1.26	0.76%	372,300
Jul 10, 2026	1.31	1.32	1.31	1.32	1.26	0.76%	216,900
Jul 9, 2026	1.30	1.31	1.29	1.31	1.25	0.77%	180,200
Jul 8, 2026	1.29	1.31	1.29	1.30	1.24	0.78%	55,000
Jul 7, 2026	1.27	1.34	1.27	1.29	1.23	1.57%	39,400
Jul 6, 2026	1.28	1.29	1.27	1.27	1.21	-	498,100
Jul 3, 2026	1.28	1.28	1.27	1.27	1.21	-	9,400
Jul 2, 2026	1.27	1.28	1.27	1.27	1.21	-0.78%	31,900
Jul 1, 2026	1.27	1.28	1.27	1.28	1.22	-	116,800
Jun 30, 2026	1.28	1.28	1.27	1.28	1.22	-	43,100
Jun 29, 2026	1.28	1.28	1.28	1.28	1.22	-	21,300
Jun 26, 2026	1.28	1.28	1.28	1.28	1.22	-1.54%	32,000
Jun 25, 2026	1.30	1.30	1.30	1.30	1.24	2.36%	800
Jun 24, 2026	1.28	1.28	1.27	1.27	1.21	-0.78%	221,000
Jun 23, 2026	1.30	1.30	1.28	1.28	1.22	-0.78%	10,000
Jun 22, 2026	1.27	1.31	1.27	1.29	1.23	-	839,900
Jun 19, 2026	1.29	1.29	1.29	1.29	1.23	-	114,300
Jun 18, 2026	1.29	1.31	1.28	1.29	1.23	0.78%	467,100
Jun 16, 2026	1.28	1.28	1.27	1.28	1.22	-	216,000
Jun 15, 2026	1.29	1.31	1.28	1.28	1.22	0.79%	508,700
Jun 12, 2026	1.27	1.27	1.27	1.27	1.21	-	5,500
Jun 11, 2026	1.28	1.28	1.27	1.27	1.21	-1.55%	2,100
Jun 10, 2026	1.29	1.29	1.26	1.29	1.23	-0.77%	25,000
Jun 9, 2026	1.27	1.30	1.27	1.30	1.24	2.36%	28,600
Jun 8, 2026	1.29	1.29	1.27	1.27	1.21	-1.55%	15,300
Jun 5, 2026	1.30	1.30	1.29	1.29	1.23	-0.77%	29,500
Jun 4, 2026	1.30	1.30	1.30	1.30	1.24	0.78%	30,000
Jun 3, 2026	1.33	1.33	1.29	1.29	1.23	-2.27%	323,500
May 29, 2026	1.34	1.35	1.31	1.32	1.26	-0.75%	102,700
May 28, 2026	1.31	1.33	1.31	1.33	1.26	1.53%	29,300
May 26, 2026	1.32	1.32	1.31	1.31	1.25	-0.76%	43,100
May 25, 2026	1.32	1.32	1.31	1.32	1.26	-	13,200
May 22, 2026	1.32	1.32	1.32	1.32	1.26	-	100
May 21, 2026	1.33	1.33	1.32	1.32	1.26	0.76%	62,000
May 20, 2026	1.32	1.32	1.31	1.31	1.25	-	39,000
May 19, 2026	1.31	1.33	1.31	1.31	1.25	-	28,400
May 18, 2026	1.31	1.31	1.31	1.31	1.25	-1.50%	3,800
May 15, 2026	1.34	1.34	1.31	1.33	1.26	1.53%	39,500
May 14, 2026	1.31	1.32	1.31	1.31	1.25	-	65,000
May 12, 2026	1.30	1.31	1.30	1.31	1.25	1.55%	118,500
May 11, 2026	1.30	1.30	1.29	1.29	1.23	-0.77%	25,000
May 8, 2026	1.30	1.30	1.30	1.30	1.24	1.56%	13,400
May 7, 2026	1.28	1.28	1.28	1.28	1.22	-	5,000
May 6, 2026	1.28	1.29	1.28	1.28	1.22	-0.78%	12,000
May 5, 2026	1.28	1.29	1.28	1.29	1.23	0.78%	101,800