Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia · Delayed Price · Currency is MYR 1.210
0.00 (0.00%)
At close: Oct 28, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 9,000 |
| Oct 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 19,000 |
| Oct 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 16,000 |
| Oct 23, 2026 | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | -2.42% | 188,500 |
| Oct 22, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 33,500 |
| Oct 21, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 58,100 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 33,500 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 53,000 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 26,700 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| Oct 13, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 22,500 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 61,700 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 900 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,500 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 8,700 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 183,100 |
| Oct 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 81,400 |
| Oct 1, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 22,500 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 5,000 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 4,000 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 500 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 10,000 |
| Sep 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 28,000 |
| 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 |