KLSE:HARISON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.27	1.28	1.27	1.28	1.28	-	116,800
Jun 30, 2026	1.28	1.28	1.27	1.28	1.28	-	43,100
Jun 29, 2026	1.28	1.28	1.28	1.28	1.28	-	21,300
Jun 26, 2026	1.28	1.28	1.28	1.28	1.28	-1.54%	32,000
Jun 25, 2026	1.30	1.30	1.30	1.30	1.30	2.36%	800
Jun 24, 2026	1.28	1.28	1.27	1.27	1.27	-0.78%	221,000
Jun 23, 2026	1.30	1.30	1.28	1.28	1.28	-0.78%	10,000
Jun 22, 2026	1.27	1.31	1.27	1.29	1.29	-	839,900
Jun 19, 2026	1.29	1.29	1.29	1.29	1.29	-	114,300
Jun 18, 2026	1.29	1.31	1.28	1.29	1.29	0.78%	467,100
Jun 16, 2026	1.28	1.28	1.27	1.28	1.28	-	216,000
Jun 15, 2026	1.29	1.31	1.28	1.28	1.28	0.79%	508,700
Jun 12, 2026	1.27	1.27	1.27	1.27	1.27	-	5,500
Jun 11, 2026	1.28	1.28	1.27	1.27	1.27	-1.55%	2,100
Jun 10, 2026	1.29	1.29	1.26	1.29	1.29	-0.77%	25,000
Jun 9, 2026	1.27	1.30	1.27	1.30	1.30	2.36%	28,600
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