Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.010 (-0.81%)
At close: Sep 18, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 26,000 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 15,000 |
| Sep 15, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 92,700 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 102,000 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 10,500 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 20,000 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,000 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 10,000 |
| Sep 7, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 61,500 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 100,000 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 116,100 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 30,000 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 30,000 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -1.60% | 14,100 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,400 |
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 9,500 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 500 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 118,000 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 79,100 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 65,000 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 12,800 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 1,800 |
| Aug 14, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 19,200 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 6,000 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | 63,700 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 80,300 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 8,300 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 14,100 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | 111,900 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.17% | 10,000 |
| Aug 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 50,200 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 12,000 |
| Jul 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 259,000 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | 14,700 |
| Jul 28, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 95,600 |
| Jul 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 276,500 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 25,900 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 15,000 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 202,100 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 6,700 |
| 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 |