Skip to main content
Harn Len Corporation Bhd (KLSE:HARNLEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.585
-0.025 (-4.10%)
At close: Dec 5, 2025

Harn Len Corporation Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 20250.600.600.590.590.59-2.50%53,000
Sep 17, 20250.600.620.600.600.60-29,600
Sep 11, 20250.600.610.580.600.60-16,300
Sep 10, 20250.620.620.590.600.60-3.23%10,471,700
Sep 9, 20250.620.620.580.620.62-69,000
Sep 4, 20250.620.620.620.620.62-20,000
Sep 3, 20250.620.620.620.620.623.33%25,000
Sep 2, 20250.600.620.600.600.60-49,900
Aug 29, 20250.600.620.600.600.60-108,000
Aug 28, 20250.610.610.590.600.602.56%172,300
Aug 27, 20250.600.600.580.590.59-4.10%82,200
Aug 26, 20250.610.610.610.610.61-3.17%4,900
Aug 25, 20250.630.630.630.630.63-0.79%20,000
Aug 22, 20250.650.650.640.640.64-2.31%48,100
Aug 21, 20250.600.650.600.650.655.69%212,200
Aug 20, 20250.600.620.600.620.626.96%152,000
Aug 19, 20250.600.600.580.580.58-3.36%27,400
Aug 14, 20250.600.600.590.600.60-0.83%27,000
Aug 13, 20250.600.600.580.600.60-0.83%15,500
Aug 12, 20250.600.610.580.610.610.83%95,000
Aug 11, 20250.600.600.600.600.60-63,000
Aug 8, 20250.580.610.580.600.60-0.83%42,100
Aug 7, 20250.580.610.580.610.614.31%10,000
Aug 6, 20250.580.580.580.580.58-1.69%26,000
Aug 5, 20250.610.610.590.590.59-2.48%13,100
Aug 4, 20250.610.610.600.610.61-5,000
Aug 1, 20250.600.610.570.610.610.83%101,500
Jul 31, 20250.610.610.600.600.60-68,100
Jul 30, 20250.600.600.600.600.600.84%61,400
Jul 29, 20250.600.600.590.600.60-0.83%65,600
Jul 28, 20250.600.600.600.600.60-200
Jul 25, 20250.610.610.600.600.60-1.64%5,300
Jul 24, 20250.620.620.610.610.61-0.81%10,600
Jul 23, 20250.630.630.620.620.62-2.38%3,700
Jul 22, 20250.630.630.620.630.630.80%114,100
Jul 21, 20250.630.630.630.630.63-100
Jul 18, 20250.630.630.620.630.63-35,200
Jul 17, 20250.600.630.600.630.631.63%73,200
Jul 16, 20250.600.620.600.620.62-0.81%116,400
Jul 15, 20250.620.620.600.620.62-102,700
Jul 14, 20250.620.630.620.620.620.81%45,800
Jul 11, 20250.600.630.600.620.623.36%144,600
Jul 10, 20250.590.600.590.600.600.85%48,100
Jul 9, 20250.590.590.590.590.59-1.67%10,100
Jul 8, 20250.590.600.590.600.60-0.83%58,600
Jul 7, 20250.600.610.600.610.61-0.82%61,900
Jul 4, 20250.620.620.600.610.61-40,600
Jul 3, 20250.620.620.610.610.61-3.94%183,000
Jul 2, 20250.620.650.620.640.640.79%201,900
Jul 1, 20250.630.630.610.630.63-4.55%90,400
Jun 30, 20250.640.660.640.660.66-2.22%1,500
Jun 26, 20250.700.700.650.680.65-2.88%115,100
Jun 25, 20250.620.700.620.700.6615.83%708,900
Jun 24, 20250.590.610.590.600.571.69%110,200
Jun 23, 20250.580.600.540.590.56-330,000
Jun 20, 20250.640.650.590.590.56-9.23%765,500
Jun 19, 20250.670.680.650.650.62-7.14%260,100
Jun 18, 20250.650.700.650.700.67-221,900
Jun 17, 20250.700.700.640.700.67-309,600