Yahoo

Mail

Singapore markets closed

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,307.01
-14.40(-0.27%)
Dow
39,671.04
-201.95(-0.51%)
Nasdaq
16,801.54
-31.08(-0.18%)
Bitcoin USD
69,271.04
-355.31(-0.51%)
CMC Crypto 200
1,514.36
+11.70(+0.78%)

Harn Len Corporation Bhd (7501.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 04:23PM MYT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	493,800
21 May 2024	0.3500	0.3550	0.3500	0.3500	0.3500	65,100
20 May 2024	0.3500	0.3550	0.3450	0.3550	0.3550	145,200
17 May 2024	0.3450	0.3550	0.3400	0.3550	0.3550	102,100
16 May 2024	0.3450	0.3550	0.3400	0.3550	0.3550	102,000
15 May 2024	0.3500	0.3600	0.3400	0.3600	0.3600	107,700
14 May 2024	0.3600	0.3600	0.3500	0.3600	0.3600	203,600
13 May 2024	0.3550	0.3650	0.3550	0.3650	0.3650	70,400
10 May 2024	0.3600	0.3650	0.3550	0.3550	0.3550	60,200
09 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
08 May 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
07 May 2024	0.3600	0.3650	0.3600	0.3650	0.3650	12,100
06 May 2024	0.3550	0.3600	0.3550	0.3600	0.3600	32,200
03 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	18,000
02 May 2024	0.3600	0.3650	0.3600	0.3650	0.3650	147,300
30 Apr 2024	0.3650	0.3700	0.3650	0.3700	0.3700	57,800
29 Apr 2024	0.3600	0.3650	0.3550	0.3650	0.3650	151,300
26 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	33,400
25 Apr 2024	0.3550	0.3600	0.3550	0.3600	0.3600	23,000
24 Apr 2024	0.3550	0.3650	0.3550	0.3600	0.3600	130,000
23 Apr 2024	0.3500	0.3550	0.3500	0.3550	0.3550	12,000
22 Apr 2024	0.3500	0.3550	0.3450	0.3550	0.3550	105,000
19 Apr 2024	0.3550	0.3600	0.3400	0.3600	0.3600	217,400
18 Apr 2024	0.3500	0.3600	0.3450	0.3600	0.3600	118,200
17 Apr 2024	0.3500	0.3550	0.3450	0.3550	0.3550	59,000
16 Apr 2024	0.3600	0.3600	0.3450	0.3600	0.3600	611,900
15 Apr 2024	0.3700	0.3700	0.3500	0.3600	0.3600	555,300
12 Apr 2024	0.3850	0.3850	0.3700	0.3800	0.3800	450,300
09 Apr 2024	0.3850	0.3850	0.3700	0.3800	0.3800	687,300
08 Apr 2024	0.3850	0.3850	0.3750	0.3850	0.3850	162,300
05 Apr 2024	0.3900	0.3900	0.3750	0.3850	0.3850	341,700
04 Apr 2024	0.3850	0.3900	0.3750	0.3850	0.3850	227,100
03 Apr 2024	0.3750	0.3800	0.3700	0.3800	0.3800	404,200
02 Apr 2024	0.3650	0.3800	0.3650	0.3800	0.3800	228,500
01 Apr 2024	0.3700	0.3750	0.3550	0.3750	0.3750	646,500
29 Mar 2024	0.4000	0.4000	0.3600	0.3700	0.3700	831,100
27 Mar 2024	0.4000	0.4000	0.3950	0.4000	0.4000	159,700
26 Mar 2024	0.4000	0.4050	0.3950	0.4050	0.4050	243,000
25 Mar 2024	0.4000	0.4050	0.4000	0.4000	0.4000	190,600
22 Mar 2024	0.4000	0.4050	0.3950	0.4000	0.4000	232,100
21 Mar 2024	0.4050	0.4100	0.4000	0.4000	0.4000	299,500
20 Mar 2024	0.4000	0.4000	0.3950	0.4000	0.4000	158,500
19 Mar 2024	0.4050	0.4050	0.4000	0.4000	0.4000	263,500
18 Mar 2024	0.4200	0.4200	0.4000	0.4050	0.4050	499,300
15 Mar 2024	0.4300	0.4300	0.4100	0.4200	0.4200	461,700
14 Mar 2024	0.4300	0.4300	0.4200	0.4300	0.4300	1,095,500
13 Mar 2024	0.4350	0.4400	0.4200	0.4300	0.4300	570,600
12 Mar 2024	0.4400	0.4450	0.4350	0.4450	0.4450	208,800
11 Mar 2024	0.4500	0.4500	0.4350	0.4450	0.4450	210,700
08 Mar 2024	0.4550	0.4600	0.4500	0.4500	0.4500	45,100
07 Mar 2024	0.4600	0.4650	0.4500	0.4650	0.4650	159,800
06 Mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	144,600
05 Mar 2024	0.4500	0.4600	0.4500	0.4550	0.4550	52,400
04 Mar 2024	0.4450	0.4750	0.4450	0.4650	0.4650	181,600
01 Mar 2024	0.4450	0.4550	0.4450	0.4500	0.4500	35,400
29 Feb 2024	0.4800	0.4800	0.4450	0.4500	0.4500	166,900
28 Feb 2024	0.4400	0.4800	0.4400	0.4800	0.4800	119,600
27 Feb 2024	0.4650	0.4700	0.4550	0.4550	0.4550	160,800
26 Feb 2024	0.4450	0.4850	0.4450	0.4650	0.4650	736,900
23 Feb 2024	0.4600	0.4600	0.4500	0.4550	0.4550	242,800
22 Feb 2024	0.4650	0.4800	0.4600	0.4700	0.4700	134,500
21 Feb 2024	0.4950	0.4950	0.4550	0.4650	0.4650	879,900
20 Feb 2024	0.4950	0.4950	0.4850	0.4900	0.4900	638,100
19 Feb 2024	0.4450	0.4950	0.4450	0.4900	0.4900	1,337,700
16 Feb 2024	0.4300	0.4450	0.4300	0.4450	0.4450	153,200
15 Feb 2024	0.4250	0.4300	0.4250	0.4300	0.4300	52,100
14 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
13 Feb 2024	0.4050	0.4300	0.4050	0.4300	0.4300	3,000
09 Feb 2024	0.4050	0.4050	0.4050	0.4050	0.4050	18,900
08 Feb 2024	0.4050	0.4350	0.4050	0.4200	0.4200	839,800
07 Feb 2024	0.4250	0.4250	0.4000	0.4000	0.4000	54,000
06 Feb 2024	0.4250	0.4250	0.4100	0.4100	0.4100	110,000
05 Feb 2024	0.4200	0.4250	0.4150	0.4250	0.4250	192,000
02 Feb 2024	0.4150	0.4300	0.4150	0.4250	0.4250	170,000
31 Jan 2024	0.4400	0.4400	0.4200	0.4200	0.4200	173,000
30 Jan 2024	0.4450	0.4450	0.4300	0.4400	0.4400	245,900
29 Jan 2024	0.4250	0.4450	0.4250	0.4450	0.4450	278,100
26 Jan 2024	0.4150	0.4500	0.4050	0.4350	0.4350	1,614,200
24 Jan 2024	0.4050	0.4050	0.3950	0.4050	0.4050	255,700
23 Jan 2024	0.4000	0.4050	0.3650	0.4050	0.4050	1,947,500
22 Jan 2024	0.4050	0.4050	0.3900	0.4050	0.4050	95,600
19 Jan 2024	0.4100	0.4200	0.3750	0.4050	0.4050	949,500
18 Jan 2024	0.4400	0.4400	0.4200	0.4300	0.4300	260,400
17 Jan 2024	0.4400	0.4450	0.4250	0.4300	0.4300	246,600
16 Jan 2024	0.4350	0.4400	0.4300	0.4400	0.4400	203,300
15 Jan 2024	0.4350	0.4350	0.4250	0.4300	0.4300	237,600
12 Jan 2024	0.4400	0.4400	0.4200	0.4350	0.4350	395,600
11 Jan 2024	0.4700	0.4700	0.4300	0.4400	0.4400	762,200
10 Jan 2024	0.4600	0.4750	0.4600	0.4600	0.4600	327,200
09 Jan 2024	0.4700	0.4750	0.4650	0.4650	0.4650	249,100
08 Jan 2024	0.4800	0.4800	0.4650	0.4750	0.4750	352,200
05 Jan 2024	0.4700	0.4800	0.4600	0.4700	0.4700	770,000
04 Jan 2024	0.4800	0.4800	0.4550	0.4700	0.4700	971,200
03 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	1,570,500
02 Jan 2024	0.5000	0.5000	0.4850	0.4900	0.4900	737,300
29 Dec 2023	0.4950	0.5000	0.4900	0.4950	0.4950	459,300
28 Dec 2023	0.4900	0.5000	0.4900	0.5000	0.5000	772,600
27 Dec 2023	0.4950	0.5100	0.4900	0.4900	0.4900	1,205,100
26 Dec 2023	0.5000	0.5000	0.4950	0.4950	0.4950	609,000
22 Dec 2023	0.5150	0.5150	0.5000	0.5000	0.5000	941,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,307.01-14.40(-0.27%)

Dow39,671.04-201.95(-0.51%)

Nasdaq16,801.54-31.08(-0.18%)

Bitcoin USD69,271.04-355.31(-0.51%)

CMC Crypto 2001,514.36+11.70(+0.78%)

Harn Len Corporation Bhd (7501.KL)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,307.01
-14.40(-0.27%)

Dow
39,671.04
-201.95(-0.51%)

Nasdaq
16,801.54
-31.08(-0.18%)

Bitcoin USD
69,271.04
-355.31(-0.51%)

CMC Crypto 200
1,514.36
+11.70(+0.78%)