Harn Len Corporation Bhd. (7501) Historical Prices

Time Period

Events

MY:7501 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.45	0.47	0.45	0.47	0.47	+3.33%	1,700	0.00
Nov 10, 2026	0.47	0.47	0.45	0.45	0.45	0.00%	2,799,200	3.61
Nov 09, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	5,900,200	8.51
Nov 05, 2026	0.44	0.48	0.44	0.48	0.48	+3.26%	1,000	0.00
Nov 04, 2026	0.44	0.46	0.44	0.46	0.46	-1.08%	7,000	0.01
Nov 03, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	252,000	0.36
Nov 02, 2026	0.47	0.47	0.42	0.47	0.47	0.00%	35,600	0.05
Oct 30, 2026	0.45	0.47	0.45	0.47	0.47	0.00%	131,900	0.19
Oct 29, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	47,900	0.07
Oct 28, 2026	0.46	0.47	0.46	0.47	0.47	0.00%	55,800	0.08
Oct 27, 2026	0.48	0.48	0.47	0.47	0.47	0.00%	6,880,100	11.61
Oct 26, 2026	0.47	0.47	0.47	0.47	0.47	+9.30%	47,700	0.08
Oct 23, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	48,500	0.08
Oct 22, 2026	0.46	0.47	0.43	0.46	0.46	0.00%	0	0.00
Oct 21, 2026	0.43	0.46	0.43	0.46	0.46	0.00%	47,600	0.08
Oct 20, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	48,500	0.08
Oct 19, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	100	0.00
Oct 16, 2026	0.44	0.47	0.44	0.47	0.47	+5.62%	37,600	0.06
Oct 15, 2026	0.44	0.46	0.44	0.45	0.45	+1.14%	60,900	0.10
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	-6.38%	1,300	0.00
Oct 13, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	27,100	0.05
Oct 12, 2026	0.44	0.48	0.44	0.48	0.48	+10.47%	164,100	0.27
Oct 09, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	496,400	0.84
Oct 08, 2026	0.41	0.45	0.41	0.45	0.45	+4.65%	167,800	0.29
Oct 07, 2026	0.42	0.43	0.41	0.43	0.43	+2.38%	63,600	0.11
Oct 06, 2026	0.43	0.43	0.42	0.42	0.42	0.00%	228,400	0.39
Oct 05, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	186,800	0.32
Oct 02, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	5,000	0.01
Oct 01, 2026	0.45	0.46	0.45	0.46	0.46	+2.22%	89,500	0.15
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	23,200	0.04
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	38,200	0.07
Sep 28, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	11,000	0.02
Sep 25, 2026	0.48	0.48	0.48	0.48	0.48	+1.05%	50,000	0.09
Sep 24, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	179,900	0.31
Sep 23, 2026	0.48	0.49	0.48	0.48	0.48	+1.05%	95,000	0.17
Sep 22, 2026	0.47	0.48	0.47	0.48	0.48	+1.06%	313,900	0.55
Sep 21, 2026	0.48	0.48	0.47	0.47	0.47	+2.17%	4,167,600	8.29
Sep 18, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	4,172,000	9.56
Sep 17, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	10,181,000	36.58
Sep 16, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	0	0.00
Sep 15, 2026	0.46	0.48	0.46	0.47	0.47	0.00%	10,210,800	87.38
Sep 14, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	75,500	0.65
Sep 11, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	33,400	0.29
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	308,000	2.79
Sep 09, 2026	0.49	0.50	0.49	0.50	0.50	0.00%	192,500	1.80
Sep 08, 2026	0.48	0.50	0.48	0.50	0.50	+4.17%	31,600	0.30
Sep 07, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	100,000	0.95
Sep 04, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	33,000	0.31
Sep 03, 2026	0.50	0.50	0.49	0.50	0.50	0.00%	23,800	0.23

Harn Len Corporation Bhd. historical prices

Harn Len Corporation Bhd. (7501) Historical Prices

Become an Expert with TipRanks Premium