Harn Len Corporation Bhd (KLSE:HARNLEN)
Malaysia · Delayed Price · Currency is MYR 0.6000
-0.0300 (-4.76%)
At close: Oct 3, 2025
Harn Len Corporation Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 40,000 |
| Oct 6, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 140,000 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 141,600 |
| Oct 2, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 268,500 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 132,800 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13,000 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 104,000 |
| Sep 26, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 40,100 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 37,900 |
| Sep 24, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 38,900 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 25,000 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 29,900 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 2.56% | 50,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.50% | 53,000 |
| Sep 17, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 29,600 |
| Sep 11, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 16,300 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 10,471,700 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 69,000 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,000 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 25,000 |
| Sep 2, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 49,900 |
| Aug 29, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 108,000 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 2.56% | 172,300 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -4.10% | 82,200 |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 4,900 |
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 20,000 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 48,100 |
| Aug 21, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 5.69% | 212,200 |
| Aug 20, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 6.96% | 152,000 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.36% | 27,400 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 27,000 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.83% | 15,500 |
| Aug 12, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 0.83% | 95,000 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 63,000 |
| Aug 8, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -0.83% | 42,100 |
| Aug 7, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 4.31% | 10,000 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 26,000 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.48% | 13,100 |
| Aug 4, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 5,000 |
| Aug 1, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | 0.83% | 101,500 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 68,100 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 61,400 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 65,600 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 5,300 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 10,600 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 3,700 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 114,100 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 100 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 35,200 |