Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Harn Len Corporation Bhd (7501.KL)

0.5450
-0.0200
(-3.54%)
At close: 4:30:37 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.56500.56500.55000.54500.5450352,700
Apr 23, 20250.54500.56500.54000.56500.5650735,400
Apr 22, 20250.57000.57000.54500.54500.5450788,900
Apr 21, 20250.61000.61500.57000.57500.57501,337,200
Apr 18, 20250.57500.60000.57000.60000.60001,950,500
Apr 17, 20250.53000.57500.53000.57000.5700773,500
Apr 16, 20250.54500.55000.54000.54000.5400422,300
Apr 15, 20250.52000.56000.51500.54000.5400742,200
Apr 14, 20250.54000.54000.51000.52000.5200213,400
Apr 11, 20250.52000.54500.51000.53500.5350429,400
Apr 10, 20250.53000.54000.53000.53000.5300339,000
Apr 9, 20250.53000.53500.46500.51500.5150977,000
Apr 8, 20250.54000.54500.53000.53000.5300198,000
Apr 7, 20250.54500.55000.51000.54000.54001,566,300
Apr 4, 20250.54000.58000.54000.55500.5550936,900
Apr 3, 20250.52000.55000.51000.55000.5500629,900
Apr 2, 20250.53000.54000.52500.54000.5400219,400
Mar 28, 20250.53500.54500.52000.54000.5400437,600
Mar 27, 20250.52500.54500.52000.53000.5300276,700
Mar 26, 20250.55000.55000.53000.53500.5350168,600
Mar 25, 20250.55500.55500.52500.54000.5400372,300
Mar 24, 20250.59000.59000.51000.53500.5350871,000
Mar 21, 20250.54000.58500.53000.58000.58001,912,500
Mar 20, 20250.49500.54500.45000.54000.54001,789,000
Mar 19, 20250.50000.51500.48500.49500.49501,186,100
Mar 17, 20250.44000.50500.43000.50000.50002,738,900
Mar 14, 20250.45000.45000.43000.44000.4400119,200
Mar 13, 20250.42000.48000.40500.44500.44501,205,900
Mar 12, 20250.45500.45500.39000.43000.43001,369,600
Mar 11, 20250.48500.48500.45500.45500.45501,498,000
Mar 10, 20250.45500.48500.45000.48500.48501,414,200
Mar 7, 20250.42500.45500.42500.45500.45501,208,300
Mar 6, 20250.41000.43000.41000.43000.4300950,100
Mar 5, 20250.40500.41000.40500.41000.4100176,100
Mar 4, 20250.39500.40500.39500.40000.4000790,800
Mar 3, 20250.40000.41000.39500.39500.3950601,000
Feb 28, 20250.40500.41000.39500.40000.4000501,500
Feb 27, 20250.39000.41000.39000.40500.40502,343,300
Feb 26, 20250.38000.40000.38000.39000.39003,390,300
Feb 25, 20250.37500.39000.37000.38000.38002,663,100
Feb 24, 20250.37500.38000.37000.38000.3800748,700
Feb 21, 20250.36500.38000.36500.37500.3750736,700
Feb 20, 20250.36500.37000.35500.37000.3700197,100
Feb 19, 20250.36500.37000.36500.37000.3700293,800
Feb 18, 20250.37000.38000.36500.37500.3750315,500
Feb 17, 20250.36500.37000.36500.37000.3700180,800
Feb 14, 20250.37500.37500.37000.37500.3750450,700
Feb 13, 2025 0.015 Dividend
Feb 13, 20250.36500.38000.36500.38000.3800225,500
Feb 12, 20250.37500.38000.37500.38000.3650287,700
Feb 10, 20250.37500.38000.37000.38000.36501,888,700
Feb 7, 20250.38000.38000.37000.37500.3602640,800
Feb 6, 20250.37500.38000.35500.38000.36504,285,900
Feb 5, 20250.38000.38500.37000.38000.36501,905,600
Feb 4, 20250.38000.38000.37500.38000.3650865,700
Feb 3, 20250.38500.39000.37000.38000.36501,661,200
Jan 31, 20250.39000.39500.38500.39000.3746639,700
Jan 28, 20250.38500.39500.38500.39000.3746994,800
Jan 27, 20250.38000.40000.38000.38500.36983,370,500
Jan 24, 20250.38000.38000.37500.38000.3650607,100
Jan 23, 20250.37500.38000.37500.38000.36501,239,600
Jan 22, 20250.38500.38500.38000.38500.3698992,500
Jan 21, 20250.38000.38500.37500.38500.3698532,700
Jan 20, 20250.38500.38500.37500.38000.36501,860,600
Jan 17, 20250.37500.38500.37500.38000.3650592,400
Jan 16, 20250.36000.38500.36000.37000.35541,212,000
Jan 15, 20250.36000.36000.35000.35000.336223,300
Jan 14, 20250.35500.36500.35500.36000.3458178,000
Jan 13, 20250.37500.39000.35500.36000.34585,059,700
Jan 10, 20250.37500.38000.37500.38000.365024,000
Jan 9, 20250.37000.38000.37000.38000.3650185,100
Jan 8, 20250.37500.38000.37500.37500.360248,900
Jan 7, 20250.37500.38000.37500.38000.3650155,200
Jan 6, 20250.38500.38500.38000.38000.3650219,100
Jan 3, 20250.39000.39000.38500.39000.374676,900
Jan 2, 20250.38500.39000.38000.39000.374642,600
Dec 31, 20240.38000.38000.38000.38000.365039,600
Dec 30, 20240.39000.39000.38000.38000.36504,263,300
Dec 27, 20240.38500.39000.38500.39000.37461,802,800
Dec 26, 20240.39000.39000.38000.38500.3698469,400
Dec 24, 20240.39000.39000.38500.39000.3746432,300
Dec 23, 20240.39500.39500.38000.39000.37461,998,100
Dec 20, 20240.40000.40000.38500.39500.3794820,200
Dec 19, 20240.39500.40000.39000.40000.3842564,200
Dec 18, 20240.39500.41000.39500.39500.37942,309,100
Dec 17, 20240.40000.40000.39000.39500.3794801,500
Dec 16, 20240.39000.40000.39000.39500.3794510,600
Dec 13, 20240.40500.40500.39000.39500.37941,179,800
Dec 12, 20240.40000.40500.39500.40500.3890748,300
Dec 11, 20240.39000.40000.39000.40000.3842459,400
Dec 10, 20240.39500.40000.38500.39500.37941,220,600
Dec 9, 20240.39500.40000.39000.39000.3746721,900
Dec 6, 20240.39500.40000.38500.39500.3794332,000
Dec 5, 20240.38000.40000.37500.39500.37942,106,200
Dec 4, 20240.39500.40000.37500.38000.36501,182,600
Dec 3, 20240.40500.41000.39000.39500.3794551,100
Dec 2, 20240.39500.41000.39500.41000.39381,175,200
Nov 29, 20240.40500.40500.39500.39500.3794673,500
Nov 28, 20240.40000.40500.40000.40000.3842527,200
Nov 27, 20240.40000.40000.40000.40000.3842196,400
Nov 26, 20240.40500.40500.40000.40500.3890568,500
Nov 25, 20240.41000.41500.40000.41000.39381,149,200
Nov 22, 20240.40500.41500.40000.41000.39381,026,700
Nov 21, 20240.40500.41000.39500.40500.3890809,500
Nov 20, 20240.40500.40500.40000.40500.3890369,700
Nov 19, 20240.40000.40500.39500.40500.3890337,300
Nov 18, 20240.39500.40500.39500.40000.3842349,300
Nov 15, 20240.39000.39000.39000.39000.374690,100
Nov 14, 20240.40000.40500.39500.39500.3794613,800
Nov 13, 20240.40000.40000.39500.40000.3842249,300
Nov 12, 20240.39500.40500.39500.40000.3842405,300
Nov 11, 20240.39500.40500.39500.40000.3842831,500
Nov 8, 20240.40000.40000.39000.39500.3794370,300
Nov 7, 20240.40000.40500.39000.40000.3842493,200
Nov 6, 20240.40000.40500.39000.40000.3842652,200
Nov 5, 20240.39500.40000.39000.40000.3842388,500
Nov 4, 20240.40000.40000.39000.40000.3842643,400
Nov 1, 20240.39500.40000.39500.40000.3842443,500
Oct 30, 20240.40000.40500.39500.40500.3890846,100
Oct 29, 20240.39000.40500.39000.40000.3842511,400
Oct 28, 20240.40500.41000.39000.39500.3794613,500
Oct 25, 20240.41500.42000.41000.41000.3938898,000
Oct 24, 20240.41000.41500.40500.41500.39861,504,900
Oct 23, 20240.39000.41000.39000.41000.39382,728,000
Oct 22, 20240.39000.39500.39000.39500.3794430,100
Oct 21, 20240.39500.39500.39000.39500.3794746,100
Oct 18, 20240.39000.40000.39000.39500.3794496,600
Oct 17, 20240.39500.40000.39000.39500.3794516,400
Oct 16, 20240.40000.40000.39000.39000.3746706,100
Oct 15, 20240.39500.40000.39000.40000.3842508,800
Oct 14, 20240.40000.40000.39000.39500.3794983,700
Oct 11, 20240.39000.40000.38500.39500.37941,890,000
Oct 10, 20240.39000.39500.39000.39500.3794736,800
Oct 9, 20240.39000.39500.38000.39000.3746874,500
Oct 8, 20240.38500.39000.38000.39000.3746477,700
Oct 7, 20240.38000.40000.37500.38500.36981,972,100
Oct 4, 20240.37000.38000.37000.38000.3650659,100
Oct 3, 20240.37500.38000.36500.37500.3602544,000
Oct 2, 20240.37500.37500.37000.37500.3602430,000
Oct 1, 20240.37000.38000.37000.38000.3650364,300
Sep 30, 20240.37500.38000.36500.38000.3650895,200
Sep 27, 20240.36500.37500.36000.37500.3602520,900
Sep 26, 20240.36000.37000.35500.36500.3506335,200
Sep 25, 20240.36500.37500.36000.37000.3554487,900
Sep 24, 20240.36500.37000.36000.36500.3506248,500
Sep 23, 20240.36000.36500.35500.36000.3458369,900
Sep 20, 20240.36000.37500.36000.36500.3506195,900
Sep 19, 20240.36000.36500.36000.36000.3458240,600
Sep 18, 20240.35000.36500.35000.35000.3362287,500
Sep 17, 20240.36000.36500.35000.36000.3458280,700
Sep 13, 20240.36000.36000.35000.36000.3458240,100
Sep 12, 20240.34500.36000.34000.36000.3458278,000
Sep 11, 20240.36000.36500.35500.35500.3410144,600
Sep 10, 20240.35000.36000.35000.36000.3458241,400
Sep 9, 20240.35500.36000.35500.35500.3410151,800
Sep 6, 20240.35500.35500.35000.35500.341084,100
Sep 5, 20240.35500.36000.35000.35500.341084,600
Sep 4, 20240.35000.36500.35000.36000.3458369,000
Sep 3, 20240.36000.38000.35500.36500.3506389,400
Sep 2, 20240.38000.38500.36000.37000.3554417,200
Aug 30, 20240.40500.40500.35500.37500.3602778,000
Aug 29, 20240.39000.42500.39000.40000.38422,737,900
Aug 28, 20240.40000.40000.37500.39500.3794946,100
Aug 27, 20240.35500.40500.35500.39500.37946,178,600
Aug 26, 20240.35000.36500.35000.35500.3410708,600
Aug 23, 20240.35000.36500.35000.36000.34583,109,700
Aug 22, 20240.35500.37000.35000.36500.3506575,500
Aug 21, 20240.37000.37500.35000.35500.3410775,000
Aug 20, 20240.37000.37500.35500.37000.3554201,000
Aug 19, 20240.38500.38500.37000.38000.3650542,900
Aug 16, 20240.38000.38500.37500.38000.3650741,200
Aug 15, 20240.39500.39500.36000.38500.3698857,700
Aug 14, 20240.39500.41500.38500.39500.37942,422,500
Aug 13, 20240.36500.39000.36500.39000.37461,602,900
Aug 12, 20240.35000.37000.35000.36500.35061,614,500
Aug 9, 20240.32500.34500.32500.34500.3314294,500
Aug 8, 20240.32500.33000.32500.33000.317060,000
Aug 7, 20240.30000.33000.30000.33000.3170822,500
Aug 6, 20240.28500.31500.28500.30500.2930231,500
Aug 5, 20240.31000.31000.29000.30500.2930436,500
Aug 2, 20240.31500.32500.31000.32500.3122125,000
Aug 1, 20240.31500.33000.31500.33000.3170254,100
Jul 31, 20240.32500.32500.31500.31500.3026191,500
Jul 30, 20240.32000.32500.31500.32500.3122196,600
Jul 29, 20240.32500.33500.32000.32000.3074709,500
Jul 26, 20240.32500.33000.32000.33000.3170345,900
Jul 25, 20240.33500.33500.31500.32000.3074315,300
Jul 24, 20240.33000.34000.32000.34000.3266207,300
Jul 23, 20240.34000.34000.33500.33500.321836,600
Jul 22, 20240.34500.34500.33500.34000.3266196,700
Jul 19, 20240.34500.35000.34500.35000.33627,400
Jul 18, 20240.34500.35000.34500.34500.331442,800
Jul 17, 20240.35000.35000.34500.34500.3314113,000
Jul 16, 20240.34500.35000.34500.35000.336297,800
Jul 15, 20240.35000.35000.34500.35000.336243,000
Jul 12, 20240.35000.35000.35000.35000.336272,700
Jul 11, 20240.34500.34500.34500.34500.33141,000
Jul 10, 20240.34500.34500.34500.34500.331412,000
Jul 9, 20240.35500.35500.34500.35500.341027,400
Jul 5, 20240.35000.35000.35000.35000.336220,700
Jul 4, 20240.35500.35500.35000.35000.3362133,800
Jul 3, 20240.35000.35500.35000.35500.34109,200
Jul 2, 20240.35000.35500.34500.35500.34106,000
Jul 1, 20240.35500.35500.35500.35500.3410-
Jun 28, 20240.35500.35500.35500.35500.34102,000
Jun 27, 20240.35000.36000.35000.36000.345888,400
Jun 26, 20240.34500.35500.34500.35500.34104,200
Jun 25, 20240.35000.35000.34500.34500.331440,400
Jun 24, 20240.35500.35500.35000.35000.336213,200
Jun 21, 20240.34500.36000.34500.36000.345837,000
Jun 20, 20240.35500.35500.35000.35000.336225,900
Jun 19, 20240.35500.35500.35500.35500.341023,300
Jun 18, 20240.35000.35500.35000.35500.341042,300
Jun 14, 20240.35000.35000.35000.35000.336261,800
Jun 13, 20240.36500.36500.35000.35000.336266,600
Jun 12, 20240.35500.36500.35500.36500.3506194,300
Jun 11, 20240.35500.36500.35500.36500.350638,000
Jun 10, 20240.36000.36000.35500.35500.34107,300
Jun 7, 20240.35500.35500.35000.35500.341073,000
Jun 6, 20240.35500.35500.35000.35000.336237,000
Jun 5, 20240.35500.35500.35500.35500.34105,000
Jun 4, 20240.35500.36500.35500.36500.350650,000
May 31, 20240.35500.35500.35500.35500.3410-
May 30, 20240.35500.35500.34500.35500.3410100,500
May 29, 20240.36500.36500.35500.35500.341021,000
May 28, 20240.35000.36000.35000.36000.345821,000
May 27, 20240.35500.36000.35500.35500.341078,000
May 24, 20240.35000.35500.35000.35500.341037,300
May 23, 20240.35000.35000.35000.35000.3362493,800
May 21, 20240.35000.35500.35000.35000.336265,100
May 20, 20240.35000.35500.34500.35500.3410145,200
May 17, 20240.34500.35500.34000.35500.3410102,100
May 16, 20240.34500.35500.34000.35500.3410102,000
May 15, 20240.35000.36000.34000.36000.3458107,700
May 14, 20240.36000.36000.35000.36000.3458203,600
May 13, 20240.35500.36500.35500.36500.350670,400
May 10, 20240.36000.36500.35500.35500.341060,200
May 9, 20240.36000.36000.36000.36000.345810,000
May 8, 20240.36500.36500.36500.36500.3506-
May 7, 20240.36000.36500.36000.36500.350612,100
May 6, 20240.35500.36000.35500.36000.345832,200
May 3, 20240.36000.36000.36000.36000.345818,000
May 2, 20240.36000.36500.36000.36500.3506147,300
Apr 30, 20240.36500.37000.36500.37000.355457,800
Apr 29, 20240.36000.36500.35500.36500.3506151,300
Apr 26, 20240.36000.36000.36000.36000.345833,400
Apr 25, 20240.35500.36000.35500.36000.345823,000
Apr 24, 20240.35500.36500.35500.36000.3458130,000