Harn Len Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.62	0.63	0.62	0.63	0.63	-	16,800
Jun 4, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	87,900
Jun 3, 2026	0.62	0.62	0.62	0.62	0.62	-	200
May 29, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	40,000
May 28, 2026	0.63	0.66	0.60	0.63	0.63	-1.56%	256,200
May 26, 2026	0.66	0.66	0.64	0.64	0.64	-6.57%	179,000
May 25, 2026	0.65	0.69	0.65	0.69	0.69	0.74%	377,100
May 22, 2026	0.70	0.70	0.64	0.68	0.68	-2.86%	1,098,400
May 21, 2026	0.68	0.70	0.64	0.70	0.70	3.70%	255,900
May 20, 2026	0.70	0.70	0.68	0.68	0.68	2.27%	6,000
May 19, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	2,300
May 18, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	3,900
May 12, 2026	0.69	0.69	0.69	0.69	0.69	-	19,000
May 11, 2026	0.66	0.71	0.66	0.69	0.69	4.55%	362,200
May 8, 2026	0.66	0.66	0.64	0.66	0.66	-	79,700
May 7, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	5,000
May 6, 2026	0.67	0.67	0.67	0.67	0.67	-3.60%	14,400
May 5, 2026	0.70	0.70	0.70	0.70	0.70	-	100
May 4, 2026	0.68	0.70	0.68	0.70	0.70	-0.71%	16,000
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-	11,400
Apr 29, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	199,900
Apr 28, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	12,800
Apr 27, 2026	0.69	0.69	0.68	0.68	0.68	-1.46%	20,100
Apr 24, 2026	0.68	0.69	0.68	0.69	0.69	-	30,000
Apr 23, 2026	0.69	0.69	0.69	0.69	0.69	-2.84%	15,000
Apr 22, 2026	0.71	0.71	0.71	0.71	0.71	-	2,000
Apr 21, 2026	0.66	0.71	0.65	0.71	0.71	8.46%	459,900
Apr 20, 2026	0.66	0.67	0.65	0.65	0.65	-	73,000
Apr 17, 2026	0.66	0.66	0.65	0.65	0.65	-5.80%	94,000
Apr 16, 2026	0.67	0.70	0.65	0.69	0.69	3.76%	242,900
Apr 15, 2026	0.70	0.70	0.67	0.67	0.67	-1.48%	290,000
Apr 14, 2026	0.69	0.69	0.66	0.68	0.68	-1.46%	91,000
Apr 13, 2026	0.64	0.69	0.64	0.69	0.69	4.58%	20,400
Apr 10, 2026	0.66	0.68	0.66	0.66	0.66	-0.76%	34,800
Apr 9, 2026	0.67	0.67	0.66	0.66	0.66	-5.71%	75,000
Apr 8, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	243,000
Apr 7, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	11,300
Apr 6, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	109,900
Apr 3, 2026	0.71	0.71	0.70	0.70	0.70	-4.11%	3,631,800
Apr 2, 2026	0.71	0.73	0.70	0.73	0.73	3.55%	2,617,400
Apr 1, 2026	0.73	0.75	0.71	0.71	0.71	-2.76%	2,827,000
Mar 30, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	16,000
Mar 27, 2026	0.72	0.72	0.72	0.72	0.72	-	102,500
Mar 26, 2026	0.72	0.72	0.72	0.72	0.72	-	5,000
Mar 25, 2026	0.72	0.72	0.72	0.72	0.72	-	160,500
Mar 24, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	320,000
Mar 19, 2026	0.73	0.73	0.73	0.73	0.73	-	10,000
Mar 18, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	89,200
Mar 17, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	27,000
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-	39,900