Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia
· Delayed Price · Currency is MYR 1.170
+0.010 (0.86%)
At close: Dec 5, 2025
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 70,000 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 33,500 |
| Dec 3, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 8,700 |
| Dec 2, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 132,300 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 33,200 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 22,500 |
| Nov 27, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 6.14% | 75,900 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Nov 25, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 36,100 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,000 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 77,900 |
| Nov 19, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 12,500 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 16,000 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 35,100 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 41,000 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 37,000 |
| Nov 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 18,000 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 2,500 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 9,100 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 39,800 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 11,000 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 9,100 |
| Nov 4, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 28,400 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 15,400 |
| Oct 31, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 56,300 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 59,000 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 26,300 |
| Oct 27, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 42,900 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 15,200 |
| Oct 23, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 76,500 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 138,200 |
| Oct 21, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 179,800 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 161,300 |
| Oct 16, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 458,300 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 360,100 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 101,000 |
| Oct 13, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 14,000 |
| Oct 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 18,500 |
| Oct 9, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 91,300 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 5,400 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 96,400 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 47,500 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 52,500 |
| Oct 2, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 44,000 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 36,300 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 143,000 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 151,400 |
| Sep 26, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 353,000 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 189,900 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 72,500 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 25,000 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 300 |
| Sep 17, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 19,600 |
| Sep 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,000 |
| Sep 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 10,800 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,900 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 99,100 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,000 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,400 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 5,100 |
| Aug 29, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 5,600 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 71,700 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10,900 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 39,900 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 85,100 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 157,400 |
| Aug 21, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 172,900 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 12,000 |
| Aug 19, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 357,800 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 345,400 |
| Aug 15, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 37,300 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,000 |
| Aug 13, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 5,900 |
| Aug 12, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 69,200 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 30,600 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 6,000 |
| Aug 7, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 89,700 |
| Aug 6, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 42,500 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 22,000 |
| Aug 4, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 20,000 |
| Aug 1, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 16,000 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 36,800 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 29,100 |
| Jul 28, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 25,500 |
| Jul 25, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 74,100 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 61,500 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 14,000 |
| Jul 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 97,800 |
| Jul 21, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 21,900 |
| Jul 18, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 65,900 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -4.32% | 88,100 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.33 | -0.71% | 299,200 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.33 | - | 116,500 |
| Jul 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.33 | - | 128,100 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.33 | - | 161,400 |
| Jul 10, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.33 | - | 259,300 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.33 | - | 201,500 |
| Jul 8, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.33 | -0.71% | 165,700 |
| Jul 7, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.34 | 0.71% | 110,100 |