Harn Len Corporation Bhd (KLSE:HARNLEN)
Malaysia
· Delayed Price · Currency is MYR 0.5850
-0.0250 (-4.10%)
At close: Dec 5, 2025
Harn Len Corporation Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | 13,000 |
| Dec 4, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 23,300 |
| Dec 3, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 32,300 |
| Dec 2, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 9.91% | 329,800 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -3.48% | 38,600 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 19,600 |
| Nov 27, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 50,000 |
| Nov 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 4.39% | 14,500 |
| Nov 21, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 23,100 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 26,900 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 26,000 |
| Nov 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 69,000 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 23,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 10,000 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 55,000 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 30,000 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 300 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 10,000 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 38,000 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | 10,000 |
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 14,900 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 85,200 |
| Oct 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 16,300 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 64,600 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 65,000 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 24,800 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 10,200 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 900 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 40,000 |
| Oct 6, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 140,000 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 141,600 |
| Oct 2, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 268,500 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 132,800 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13,000 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 104,000 |
| Sep 26, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 40,100 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 37,900 |
| Sep 24, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 38,900 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 25,000 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 29,900 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 2.56% | 50,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.50% | 53,000 |
| Sep 17, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 29,600 |
| Sep 11, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 16,300 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 10,471,700 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 69,000 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,000 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 25,000 |
| Sep 2, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 49,900 |
| Aug 29, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 108,000 |