Skip to main content
Harn Len Corporation Bhd (KLSE:HARNLEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.710
+0.035 (5.19%)
At close: Mar 9, 2026

Harn Len Corporation Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.710.690.710.715.19%450,200
Mar 6, 20260.700.710.680.680.68-3.57%67,500
Mar 5, 20260.670.700.670.700.70-78,500
Mar 4, 20260.700.700.700.700.70-93,600
Mar 3, 20260.700.700.660.700.70-173,900
Mar 2, 20260.700.700.700.700.70-32,600
Feb 27, 20260.700.710.690.700.70-91,800
Feb 26, 20260.700.700.700.700.70-27,000
Feb 25, 20260.690.700.690.700.701.45%41,200
Feb 24, 20260.690.690.690.690.69-1.43%19,300
Feb 23, 20260.700.700.690.700.70-226,000
Feb 20, 20260.700.700.700.700.70-17,800
Feb 19, 20260.670.700.670.700.700.72%31,000
Feb 16, 20260.660.700.660.700.70-8,000
Feb 13, 20260.650.710.650.700.70-0.71%118,100
Feb 12, 20260.700.700.700.700.70-8,500
Feb 11, 20260.690.700.690.700.70-365,000
Feb 10, 20260.700.700.700.700.70-33,300
Feb 9, 20260.700.700.700.700.70-55,000
Feb 6, 20260.680.700.680.700.702.94%160,900
Feb 5, 20260.650.680.650.680.688.80%287,400
Feb 4, 20260.650.650.620.630.63-5.30%191,100
Feb 3, 20260.620.660.620.660.667.32%172,200
Jan 30, 20260.650.650.620.620.62-5.38%27,500
Jan 29, 20260.650.650.650.650.65-2,500
Jan 28, 20260.650.650.650.650.651.56%97,600
Jan 27, 20260.640.640.640.640.64-314,700
Jan 26, 20260.640.640.640.640.64-6,400
Jan 23, 20260.650.650.640.640.64-31,300
Jan 22, 20260.640.650.640.640.64-0.78%5,900
Jan 21, 20260.640.650.640.650.650.78%105,500
Jan 20, 20260.640.650.640.640.64-109,800
Jan 19, 20260.640.650.640.640.64-0.78%69,200
Jan 15, 20260.640.650.640.650.652.38%74,900
Jan 14, 20260.630.640.630.630.63-147,300
Jan 13, 20260.620.630.620.630.630.80%217,600
Jan 12, 20260.610.650.610.630.631.63%346,900
Jan 9, 20260.610.620.610.620.621.65%172,000
Jan 8, 20260.610.610.600.610.613.42%244,900
Jan 7, 20260.590.590.590.590.59-2.50%16,000
Jan 6, 20260.590.600.580.600.601.69%44,300
Jan 5, 20260.530.590.530.590.5911.32%218,300
Jan 2, 20260.570.570.510.530.53-5.36%72,300
Dec 31, 20250.570.570.560.560.56-23,700
Dec 30, 20250.560.570.560.560.56-40,000
Dec 29, 20250.570.570.560.560.56-0.88%18,900
Dec 26, 20250.570.580.570.570.57-0.88%400
Dec 24, 20250.570.570.570.570.57-2,000
Dec 23, 20250.580.580.570.570.57-0.87%34,200
Dec 22, 20250.580.580.580.580.580.88%9,900
Dec 19, 20250.580.580.570.570.57-1.72%81,500
Dec 18, 20250.580.580.580.580.580.87%5,000
Dec 17, 20250.580.580.580.580.58-2.54%5,200
Dec 16, 20250.580.590.580.590.591.72%4,000
Dec 12, 20250.580.580.580.580.58-4.92%29,200
Dec 11, 20250.620.620.580.610.61-1.61%226,500
Dec 10, 20250.580.620.570.620.626.90%118,600
Dec 9, 20250.600.600.580.580.58-2.52%11,400
Dec 8, 20250.580.600.580.600.601.71%4,200
Dec 5, 20250.590.590.590.590.59-4.10%13,000
Dec 4, 20250.590.620.590.610.61-1.61%23,300
Dec 3, 20250.600.620.600.620.621.64%32,300
Dec 2, 20250.580.610.580.610.619.91%329,800
Dec 1, 20250.560.560.540.560.56-3.48%38,600
Nov 28, 20250.580.580.580.580.58-3.36%19,600
Nov 27, 20250.580.600.580.600.60-50,000
Nov 25, 20250.580.600.580.600.604.39%14,500
Nov 21, 20250.570.580.570.570.57-0.87%23,100
Nov 20, 20250.580.580.580.580.58-3.36%26,900
Nov 14, 20250.600.600.600.600.60-0.83%26,000
Nov 11, 20250.580.600.580.600.603.45%69,000
Nov 10, 20250.590.590.580.580.58-23,000
Nov 6, 20250.600.600.580.580.58-3.33%10,000
Nov 5, 20250.600.600.600.600.60-55,000
Nov 4, 20250.600.600.600.600.60-30,000
Nov 3, 20250.600.600.600.600.600.84%300
Oct 31, 20250.600.600.600.600.60-0.83%10,000
Oct 28, 20250.600.600.600.600.600.84%38,000
Oct 27, 20250.600.600.600.600.603.48%10,000
Oct 24, 20250.580.580.580.580.58-3.36%14,900
Oct 22, 20250.590.600.580.600.603.48%85,200
Oct 21, 20250.570.580.570.580.58-0.86%16,300
Oct 16, 20250.580.580.580.580.58-64,600
Oct 15, 20250.590.590.580.580.58-3.33%65,000
Oct 14, 20250.600.600.600.600.601.69%24,800
Oct 13, 20250.600.600.590.590.59-1.67%10,200
Oct 9, 20250.600.600.600.600.60-900
Oct 7, 20250.600.600.600.600.60-3.23%40,000
Oct 6, 20250.590.620.590.620.623.33%140,000
Oct 3, 20250.620.620.600.600.60-4.76%141,600
Oct 2, 20250.590.630.590.630.635.00%268,500
Oct 1, 20250.610.610.600.600.601.69%132,800
Sep 30, 20250.590.590.590.590.59-13,000
Sep 29, 20250.600.600.590.590.59-1.67%104,000
Sep 26, 20250.590.610.590.600.601.69%40,100
Sep 25, 20250.610.610.590.590.59-3.28%37,900
Sep 24, 20250.590.610.580.610.613.39%38,900
Sep 23, 20250.590.590.590.590.59-25,000
Sep 22, 20250.590.590.590.590.59-1.67%29,900
Sep 19, 20250.620.620.600.600.602.56%50,000