Harn Len Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.71	0.71	0.71	0.71	0.71	-	5,000
Mar 12, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	8,200
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	1,300
Mar 10, 2026	0.71	0.72	0.71	0.71	0.71	-	30,000
Mar 9, 2026	0.69	0.71	0.69	0.71	0.71	5.19%	450,200
Mar 6, 2026	0.70	0.71	0.68	0.68	0.68	-3.57%	67,500
Mar 5, 2026	0.67	0.70	0.67	0.70	0.70	-	78,500
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	-	93,600
Mar 3, 2026	0.70	0.70	0.66	0.70	0.70	-	173,900
Mar 2, 2026	0.70	0.70	0.70	0.70	0.70	-	32,600
Feb 27, 2026	0.70	0.71	0.69	0.70	0.70	-	91,800
Feb 26, 2026	0.70	0.70	0.70	0.70	0.70	-	27,000
Feb 25, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	41,200
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	19,300
Feb 23, 2026	0.70	0.70	0.69	0.70	0.70	-	226,000
Feb 20, 2026	0.70	0.70	0.70	0.70	0.70	-	17,800
Feb 19, 2026	0.67	0.70	0.67	0.70	0.70	0.72%	31,000
Feb 16, 2026	0.66	0.70	0.66	0.70	0.70	-	8,000
Feb 13, 2026	0.65	0.71	0.65	0.70	0.70	-0.71%	118,100
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-	8,500