Skip to main content
Harvest Miracle Capital Berhad (KLSE:HM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:HM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.140.140.140.140.14-1,336,600
Apr 24, 20260.140.140.140.140.143.70%366,600
Apr 23, 20260.140.140.140.140.14-3.57%440,500
Apr 22, 20260.140.140.140.140.14-80,900
Apr 21, 20260.140.140.140.140.14-263,000
Apr 20, 20260.140.140.130.140.14-976,700
Apr 17, 20260.140.140.140.140.14-117,300
Apr 16, 20260.140.140.130.140.143.70%2,320,100
Apr 15, 20260.140.140.140.140.14-3.57%2,131,100
Apr 14, 20260.140.140.140.140.14-102,500
Apr 13, 20260.140.140.140.140.14-185,300
Apr 10, 20260.140.140.140.140.14-496,700
Apr 9, 20260.140.140.140.140.14-139,900
Apr 8, 20260.140.140.140.140.14-15,300
Apr 7, 20260.140.140.140.140.14-513,800
Apr 6, 20260.140.140.140.140.14-100,000
Apr 3, 20260.140.140.140.140.14-20,000
Apr 2, 20260.140.140.140.140.143.70%437,300
Apr 1, 20260.140.140.140.140.14-3.57%176,300
Mar 31, 20260.140.140.140.140.14-30,000
Mar 30, 20260.140.140.140.140.14-557,600
Mar 27, 20260.140.140.140.140.14-5,000
Mar 26, 20260.140.140.140.140.14-191,300
Mar 25, 20260.140.140.140.140.143.70%480,000
Mar 24, 20260.140.140.140.140.14-1,173,000
Mar 19, 20260.140.140.130.140.14-3.57%5,429,800
Mar 18, 20260.140.150.140.140.14-3.45%2,116,000
Mar 17, 20260.140.150.140.150.15-14,200
Mar 16, 20260.150.150.140.150.15-140,000
Mar 13, 20260.150.150.140.150.15-3.33%1,667,100
Mar 12, 20260.150.150.150.150.153.45%122,700
Mar 11, 20260.150.150.150.150.15-3.33%373,400
Mar 10, 20260.150.150.150.150.153.45%125,600
Mar 9, 20260.150.150.150.150.15-1,285,500
Mar 6, 20260.150.150.150.150.15-440,500
Mar 5, 20260.150.150.150.150.15-346,000
Mar 4, 20260.150.150.150.150.15-3.33%749,300
Mar 3, 20260.150.150.150.150.153.45%1,057,500
Mar 2, 20260.150.150.150.150.15-3.33%431,400
Feb 27, 20260.150.150.150.150.15-2,274,900
Feb 26, 20260.150.150.150.150.15-868,000
Feb 25, 20260.160.160.150.150.15-6.25%2,074,600
Feb 24, 20260.160.170.160.160.16-1,225,900
Feb 23, 20260.140.170.140.160.1614.29%9,842,800
Feb 20, 20260.140.150.140.140.14-2,032,700
Feb 19, 20260.140.140.140.140.14-2,464,600
Feb 16, 20260.140.140.140.140.14-246,900
Feb 13, 20260.140.140.140.140.14-785,400
Feb 12, 20260.140.140.140.140.143.70%60,600
Feb 11, 20260.140.140.140.140.14-511,300
Feb 10, 20260.140.140.130.140.14-3,388,800
Feb 9, 20260.140.140.140.140.14-3.57%273,700
Feb 6, 20260.140.140.140.140.14-1,429,400
Feb 5, 20260.140.140.140.140.14-203,600
Feb 4, 20260.140.140.140.140.14-15,900
Feb 3, 20260.140.140.140.140.143.70%2,417,700
Jan 30, 20260.140.140.140.140.14-1,666,800
Jan 29, 20260.140.140.140.140.14-101,200
Jan 28, 20260.140.140.140.140.14-617,800
Jan 27, 20260.140.140.140.140.14-3.57%344,100
Jan 26, 20260.140.140.140.140.14-516,000
Jan 23, 20260.140.140.140.140.143.70%592,300
Jan 22, 20260.140.140.140.140.14-3.57%694,800
Jan 21, 20260.140.140.140.140.14-58,300
Jan 20, 20260.140.140.140.140.14-431,500
Jan 19, 20260.140.150.140.140.14-3,482,900
Jan 16, 20260.140.150.140.140.14-671,800
Jan 15, 20260.140.150.140.140.14-3.45%183,500
Jan 14, 20260.140.150.140.150.15-25,600
Jan 13, 20260.140.150.140.150.15-9,300
Jan 12, 20260.140.150.140.150.15-48,300
Jan 9, 20260.150.150.140.150.153.57%90,100
Jan 8, 20260.140.150.140.140.14-3.45%85,100
Jan 7, 20260.150.150.140.150.15-125,600
Jan 6, 20260.140.150.140.150.15-29,100
Jan 5, 20260.150.150.140.150.15-588,600
Jan 2, 20260.140.150.140.150.15-1,100
Dec 31, 20250.140.150.140.150.153.57%132,300
Dec 30, 20250.140.140.140.140.14-3.45%100,000
Dec 29, 20250.150.150.140.150.153.57%263,400
Dec 26, 20250.140.150.140.140.14-3.45%2,130,400
Dec 24, 20250.150.150.140.150.153.57%635,800
Dec 23, 20250.140.150.140.140.14-3.45%1,517,100
Dec 22, 20250.150.150.140.150.153.57%727,100
Dec 19, 20250.150.150.140.140.14-3.45%250,100
Dec 18, 20250.140.150.140.150.15-1,456,200
Dec 17, 20250.150.150.140.150.15-1,427,900
Dec 16, 20250.140.150.140.150.15-396,600
Dec 15, 20250.140.150.140.150.15-317,500
Dec 12, 20250.140.150.140.150.15-1,691,100
Dec 11, 20250.150.150.140.150.15-75,700
Dec 10, 20250.140.150.140.150.15-154,800
Dec 9, 20250.140.150.140.150.15-1,697,200
Dec 8, 20250.140.150.140.150.15-972,300
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