Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia · Delayed Price · Currency is MYR 1.240
-0.020 (-1.59%)
At close: Aug 11, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |