Harn Len Corporation Bhd (KLSE:HARNLEN)
Malaysia · Delayed Price · Currency is MYR 0.6450
+0.0150 (2.38%)
At close: Jan 15, 2026
Harn Len Corporation Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.38% | 74,900 |
| Jan 14, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 147,300 |
| Jan 13, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 217,600 |
| Jan 12, 2026 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 1.63% | 346,900 |
| Jan 9, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.65% | 172,000 |
| Jan 8, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 3.42% | 244,900 |
| Jan 7, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | 16,000 |
| Jan 6, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 44,300 |
| Jan 5, 2026 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 11.32% | 218,300 |
| Jan 2, 2026 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -5.36% | 72,300 |
| Dec 31, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 23,700 |
| Dec 30, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 40,000 |
| Dec 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 18,900 |
| Dec 26, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | 400 |
| Dec 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |
| Dec 23, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 34,200 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | 9,900 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 81,500 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 5,000 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.54% | 5,200 |
| Dec 16, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 4,000 |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | 29,200 |
| Dec 11, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -1.61% | 226,500 |
| Dec 10, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | 6.90% | 118,600 |
| Dec 9, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | 11,400 |
| Dec 8, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 4,200 |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | 13,000 |
| Dec 4, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 23,300 |
| Dec 3, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 32,300 |
| Dec 2, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 9.91% | 329,800 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -3.48% | 38,600 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 19,600 |
| Nov 27, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 50,000 |
| Nov 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 4.39% | 14,500 |
| Nov 21, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 23,100 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 26,900 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 26,000 |
| Nov 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 69,000 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 23,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 10,000 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 55,000 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 30,000 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 300 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 10,000 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 38,000 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | 10,000 |
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 14,900 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 85,200 |
| Oct 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 16,300 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 64,600 |