Skip to main content
Harn Len Corporation Bhd (KLSE:HARNLEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.680
+0.005 (0.74%)
At close: Apr 28, 2026

Harn Len Corporation Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.680.680.680.74%12,800
Apr 27, 20260.690.690.680.680.68-1.46%20,100
Apr 24, 20260.680.690.680.690.69-30,000
Apr 23, 20260.690.690.690.690.69-2.84%15,000
Apr 22, 20260.710.710.710.710.71-2,000
Apr 21, 20260.660.710.650.710.718.46%459,900
Apr 20, 20260.660.670.650.650.65-73,000
Apr 17, 20260.660.660.650.650.65-5.80%94,000
Apr 16, 20260.670.700.650.690.693.76%242,900
Apr 15, 20260.700.700.670.670.67-1.48%290,000
Apr 14, 20260.690.690.660.680.68-1.46%91,000
Apr 13, 20260.640.690.640.690.694.58%20,400
Apr 10, 20260.660.680.660.660.66-0.76%34,800
Apr 9, 20260.670.670.660.660.66-5.71%75,000
Apr 8, 20260.680.700.680.700.702.94%243,000
Apr 7, 20260.660.680.660.680.683.03%11,300
Apr 6, 20260.700.700.650.660.66-5.71%109,900
Apr 3, 20260.710.710.700.700.70-4.11%3,631,800
Apr 2, 20260.710.730.700.730.733.55%2,617,400
Apr 1, 20260.730.750.710.710.71-2.76%2,827,000
Mar 30, 20260.730.730.730.730.730.69%16,000
Mar 27, 20260.720.720.720.720.72-102,500
Mar 26, 20260.720.720.720.720.72-5,000
Mar 25, 20260.720.720.720.720.72-160,500
Mar 24, 20260.730.730.720.720.72-1.37%320,000
Mar 19, 20260.730.730.730.730.73-10,000
Mar 18, 20260.710.730.710.730.732.82%89,200
Mar 17, 20260.710.710.710.710.710.71%27,000
Mar 16, 20260.710.710.710.710.71-39,900
Mar 13, 20260.710.710.710.710.71-5,000
Mar 12, 20260.700.710.700.710.710.71%8,200
Mar 11, 20260.700.700.700.700.70-1.41%1,300
Mar 10, 20260.710.720.710.710.71-30,000
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