Skip to main content
Harvest Miracle Capital Berhad (KLSE:HM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:HM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.150.140.150.15-523,200
Dec 4, 20250.150.150.140.150.15-372,400
Dec 3, 20250.150.150.140.150.15-72,700
Dec 2, 20250.140.150.140.150.15-625,000
Dec 1, 20250.150.150.140.150.15-254,100
Nov 28, 20250.150.150.150.150.15-100,000
Nov 27, 20250.150.150.140.150.15-3.33%212,300
Nov 26, 20250.150.150.150.150.15-72,000
Nov 25, 20250.150.150.140.150.15-1,792,000
Nov 24, 20250.150.150.150.150.15-452,500
Nov 21, 20250.150.150.150.150.15-232,800
Nov 20, 20250.150.150.150.150.15-3,500
Nov 19, 20250.150.150.150.150.15-1,370,400
Nov 18, 20250.150.150.150.150.153.45%56,600
Nov 17, 20250.150.150.150.150.15-3.33%434,500
Nov 14, 20250.150.150.150.150.15-300,200
Nov 13, 20250.150.150.150.150.153.45%926,600
Nov 12, 20250.150.150.150.150.15-3.33%86,000
Nov 11, 20250.150.150.150.150.15-81,700
Nov 10, 20250.150.150.140.150.153.45%3,352,300
Nov 7, 20250.140.150.140.150.15-167,800
Nov 6, 20250.150.150.140.150.15-3.33%1,511,100
Nov 5, 20250.150.150.150.150.153.45%892,100
Nov 4, 20250.150.150.140.150.15-3.33%559,800
Nov 3, 20250.150.150.150.150.153.45%1,172,700
Oct 31, 20250.150.150.150.150.15-159,500
Oct 30, 20250.150.150.150.150.15-3.33%1,200,100
Oct 29, 20250.150.150.150.150.15-159,800
Oct 28, 20250.150.150.150.150.153.45%78,100
Oct 27, 20250.150.150.140.150.15-3.33%1,993,500
Oct 24, 20250.150.150.150.150.153.45%280,900
Oct 23, 20250.150.150.150.150.15-3.33%291,800
Oct 22, 20250.150.150.150.150.153.45%408,100
Oct 21, 20250.150.150.150.150.15-3.33%380,200
Oct 17, 20250.150.150.150.150.15-260,200
Oct 16, 20250.150.150.150.150.15-197,800
Oct 15, 20250.150.150.150.150.153.45%1,330,700
Oct 14, 20250.150.150.150.150.15-3.33%219,500
Oct 13, 20250.150.150.150.150.15-3,795,700
Oct 10, 20250.150.150.150.150.15-4,622,300
Oct 9, 20250.150.150.150.150.15-32,500
Oct 8, 20250.150.150.150.150.15-113,200
Oct 7, 20250.150.150.150.150.15-3.23%3,411,400
Oct 6, 20250.150.160.150.160.163.33%3,228,300
Oct 3, 20250.150.150.150.150.15-1,278,300
Oct 2, 20250.150.150.150.150.15-195,600
Oct 1, 20250.160.160.150.150.15-3.23%744,900
Sep 30, 20250.150.160.150.160.163.33%2,136,700
Sep 29, 20250.150.150.150.150.15-267,900
Sep 26, 20250.150.150.150.150.15-1,072,400
Sep 25, 20250.150.150.150.150.15-501,600
Sep 24, 20250.150.160.150.150.15-1,160,100
Sep 23, 20250.150.150.150.150.15-973,600
Sep 22, 20250.160.160.150.150.15-4,748,400
Sep 19, 20250.160.160.150.150.15-233,300
Sep 18, 20250.160.160.150.150.15-69,500
Sep 17, 20250.150.150.150.150.15-634,300
Sep 12, 20250.150.160.150.150.15-3.23%148,200
Sep 11, 20250.150.160.150.160.16-133,000
Sep 10, 20250.160.160.150.160.16-148,700
Sep 9, 20250.160.160.160.160.16-913,300
Sep 8, 20250.160.160.160.160.16-1,293,700
Sep 4, 20250.160.160.160.160.16-863,000
Sep 3, 20250.160.160.160.160.16-278,600
Sep 2, 20250.160.160.160.160.16-350,900
Aug 29, 20250.160.160.160.160.16-3.13%1,673,700
Aug 27, 20250.160.160.160.160.16-500,100
Aug 26, 20250.160.160.160.160.163.23%861,400
Aug 25, 20250.160.160.160.160.16-3.13%3,047,500
Aug 22, 20250.160.160.160.160.16-1,228,800
Aug 21, 20250.160.160.160.160.16-294,600
Aug 20, 20250.160.160.160.160.16-349,500
Aug 19, 20250.160.160.160.160.16-848,000
Aug 18, 20250.160.160.160.160.16-583,300
Aug 15, 20250.160.160.160.160.16-168,400
Aug 14, 20250.160.160.160.160.163.23%370,100
Aug 13, 20250.160.160.160.160.16-3.13%1,022,300
Aug 12, 20250.160.160.160.160.16-1,368,000
Aug 11, 20250.160.160.160.160.16-1,063,100
Aug 8, 20250.160.160.150.160.16-5,939,500
Aug 7, 20250.160.170.160.160.16-1,461,900
Aug 6, 20250.160.170.160.160.16-10,773,800
Aug 5, 20250.160.170.160.160.16-7,298,700
Aug 4, 20250.170.170.160.160.16-5.88%1,730,000
Aug 1, 20250.180.180.170.170.17-2.86%7,532,200
Jul 31, 20250.180.180.170.180.18-1,190,900
Jul 30, 20250.180.180.170.180.18-19,815,600
Jul 29, 20250.180.180.180.180.18-1,348,700
Jul 28, 20250.180.180.180.180.18-2,169,600
Jul 25, 20250.180.180.180.180.18-10,492,500
Jul 24, 20250.180.180.180.180.18-952,800
Jul 23, 20250.180.180.180.180.18-2.78%479,000
Jul 22, 20250.180.180.180.180.182.86%3,486,700
Jul 21, 20250.180.180.180.180.18-1,210,900
Jul 18, 20250.180.180.180.180.18-1,419,200
Jul 17, 20250.180.180.180.180.18-1,171,300
Jul 16, 20250.180.180.180.180.18-82,000
Jul 15, 20250.180.180.180.180.18-410,100
Jul 14, 20250.180.180.180.180.18-2.78%1,068,100
Jul 11, 20250.180.180.180.180.182.86%402,300