Harrisons Holdings Malaysia Bhd.(MY:5008)
1.21+0.01 (+0.83%)
MY:5008
Harrisons Holdings Malaysia Bhd. historical prices
1.21
At close:+0.01 (+0.83%)
Harrisons Holdings Malaysia Bhd. (5008) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | +0.83% | 12,300 | 0.41 |
| Nov 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 22,800 | 0.76 |
| Nov 09, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 8,000 | 0.26 |
| Nov 05, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | +0.83% | 44,700 | 1.42 |
| Nov 04, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 2,000 | 0.06 |
| Nov 03, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 10,000 | 0.30 |
| Oct 30, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.21 | 1.28 | 1.20 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 9,000 | 0.26 |
| Oct 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +2.46% | 19,000 | 0.50 |
| Oct 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 16,000 | 0.42 |
| Oct 23, 2026 | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | -2.42% | 188,500 | 5.14 |
| Oct 22, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | +2.48% | 33,500 | 0.83 |
| Oct 21, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | +0.83% | 58,100 | 1.45 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 33,500 | 0.84 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.00% | 5,000 | 0.12 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 53,000 | 1.26 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | +0.83% | 26,700 | 0.60 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 5,000 | 0.11 |
| Oct 13, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 22,500 | 0.50 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | +1.64% | 61,700 | 1.29 |
| Oct 09, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.83% | 900 | 0.02 |
| Oct 07, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,500 | 0.02 |
| Oct 06, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 8,700 | 0.14 |
| Oct 05, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 183,100 | 2.94 |
| Oct 02, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.00% | 81,400 | 1.32 |
| Oct 01, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +2.48% | 22,500 | 0.33 |
| Sep 30, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 5,000 | 0.07 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.82% | 4,000 | 0.06 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 500 | 0.01 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.81% | 10,000 | 0.14 |
| Sep 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.81% | 28,000 | 0.39 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 26,000 | 0.34 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.00% | 15,000 | 0.17 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.81% | 92,700 | 0.96 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 102,000 | 1.07 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.80% | 10,500 | 0.11 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +1.63% | 20,000 | 0.19 |
| Sep 09, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 5,000 | 0.05 |
| Sep 08, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 10,000 | 0.09 |
| Sep 07, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +1.61% | 61,500 | 0.58 |
| Sep 04, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.81% | 100,000 | 0.96 |
| Sep 03, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.00% | 116,100 | 1.13 |
