Harn Len Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.59	0.60	0.59	0.60	0.60	-	98,900
Jul 27, 2026	0.60	0.60	0.59	0.60	0.60	-	156,000
Jul 24, 2026	0.56	0.60	0.56	0.60	0.60	2.59%	206,000
Jul 23, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	32,900
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	13,000
Jul 21, 2026	0.58	0.59	0.58	0.59	0.59	6.31%	49,600
Jul 20, 2026	0.59	0.59	0.56	0.56	0.55	-5.13%	8,800
Jul 17, 2026	0.58	0.59	0.58	0.59	0.59	-	20,400
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	44,700
Jul 15, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	40,300
Jul 14, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	78,900
Jul 9, 2026	0.60	0.60	0.60	0.60	0.60	-	300
Jul 6, 2026	0.59	0.60	0.59	0.60	0.60	1.70%	30,100
Jul 3, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,000
Jul 1, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Jun 30, 2026	0.60	0.60	0.60	0.60	0.60	-	1,000
Jun 25, 2026	0.60	0.60	0.60	0.60	0.60	-	25,000
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	2,000
Jun 22, 2026	0.59	0.61	0.57	0.61	0.60	1.68%	219,000
Jun 19, 2026	0.60	0.61	0.59	0.60	0.60	-1.65%	37,100
Jun 10, 2026	0.61	0.61	0.61	0.61	0.60	-3.97%	13,300
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	0.68	0.74%	377,100