Harn Len Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	496,400
Oct 8, 2026	0.41	0.45	0.41	0.45	0.45	4.65%	167,800
Oct 7, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	63,600
Oct 6, 2026	0.43	0.43	0.42	0.42	0.42	-	228,400
Oct 5, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	186,800
Oct 2, 2026	0.46	0.46	0.46	0.46	0.46	-	5,000
Oct 1, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	89,500
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	-	23,200
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	38,200
Sep 28, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	11,000
Sep 25, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	50,000
Sep 24, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	179,900
Sep 23, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	95,000
Sep 22, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	313,900
Sep 21, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	4,167,600
Sep 18, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	4,172,000
Sep 17, 2026	0.47	0.48	0.47	0.47	0.47	-	10,181,000
Sep 15, 2026	0.46	0.48	0.46	0.47	0.47	-	10,210,800
Sep 14, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	75,500
Sep 11, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	33,400
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	308,000
Sep 9, 2026	0.49	0.50	0.49	0.50	0.50	-	192,500
Sep 8, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	31,600
Sep 7, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	100,000
Sep 4, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	33,000
Sep 3, 2026	0.50	0.50	0.49	0.50	0.50	-	23,800
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	-	53,000
Sep 1, 2026	0.50	0.50	0.49	0.50	0.50	-	101,700
Aug 28, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	354,800
Aug 27, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	177,700
Aug 26, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	288,500
Aug 24, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	76,100
Aug 21, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	1,573,700
Aug 20, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	302,900
Aug 19, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	95,900
Aug 18, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	29,500
Aug 17, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	284,100
Aug 14, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	133,200
Aug 13, 2026	0.59	0.59	0.57	0.57	0.57	-4.20%	104,000
Aug 12, 2026	0.59	0.60	0.59	0.60	0.60	-	228,000
Aug 11, 2026	0.59	0.60	0.58	0.60	0.60	-0.83%	447,500
Aug 10, 2026	0.60	0.60	0.58	0.60	0.60	-	196,900
Aug 7, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	51,200
Aug 6, 2026	0.65	0.65	0.61	0.63	0.63	3.28%	20,700
Aug 5, 2026	0.61	0.61	0.61	0.61	0.61	-	30,000
Aug 4, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	255,600
Aug 3, 2026	0.60	0.60	0.59	0.60	0.60	-	156,000
Jul 31, 2026	0.60	0.60	0.60	0.60	0.60	-	11,000
Jul 30, 2026	0.60	0.60	0.58	0.60	0.60	0.84%	320,100
Jul 29, 2026	0.59	0.60	0.59	0.60	0.60	-	72,800