Harn Len Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	160,900
Feb 5, 2026	0.65	0.68	0.65	0.68	0.68	8.80%	287,400
Feb 4, 2026	0.65	0.65	0.62	0.63	0.63	-5.30%	191,100
Feb 3, 2026	0.62	0.66	0.62	0.66	0.66	7.32%	172,200
Jan 30, 2026	0.65	0.65	0.62	0.62	0.62	-5.38%	27,500
Jan 29, 2026	0.65	0.65	0.65	0.65	0.65	-	2,500
Jan 28, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	97,600
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	-	314,700
Jan 26, 2026	0.64	0.64	0.64	0.64	0.64	-	6,400
Jan 23, 2026	0.65	0.65	0.64	0.64	0.64	-	31,300
Jan 22, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	5,900
Jan 21, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	105,500
Jan 20, 2026	0.64	0.65	0.64	0.64	0.64	-	109,800
Jan 19, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	69,200
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