Harrisons Holdings (Malaysia) Berhad (KLSE:HARISON)
Malaysia
· Delayed Price · Currency is MYR 1.150
-0.080 (-6.50%)
At close: Mar 9, 2026
KLSE:HARISON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -6.50% | 210,400 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 24,300 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 15,200 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 5,400 |
| Mar 3, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 16,000 |
| Mar 2, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.17% | 11,600 |
| Feb 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 700 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,500 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 23,200 |
| Feb 13, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 7,600 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 10,000 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,000 |
| Feb 10, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 5.83% | 8,400 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 33,000 |
| Feb 6, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 10,100 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 21,000 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 51,000 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 33,400 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 4,700 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 10,000 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 21,100 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,300 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 400 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 35,400 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,600 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 23,400 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 11,700 |
| Jan 15, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | -0.72% | 15,000 |
| Jan 14, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 295,400 |
| Jan 13, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 4.76% | 133,500 |
| Jan 12, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 3.28% | 86,700 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 108,100 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 110,600 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 35,500 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 15,000 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,200 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | - | 8,200 |
| Dec 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 47,600 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 7,900 |
| Dec 24, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 25,000 |
| Dec 23, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 25,000 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 44,300 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,200 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 26,400 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,400 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 10,000 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 52,200 |
| Dec 10, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 3.39% | 63,100 |
| Dec 9, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 26,000 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 161,300 |
| 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 |