Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,073.51 +2.96 (+0.06%) Dow
38,498.49 -5.20 (-0.01%) Nasdaq
15,715.12 +18.48 (+0.12%) Bitcoin USD
64,351.41 -2,146.80 (-3.23%) CMC Crypto 200
1,392.04 -32.06 (-2.25%)
Harrisons Holdings (Malaysia) Berhad (5008.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 4,400 |
| 23 Apr 2024 | 9.15 | 9.24 | 9.15 | 9.23 | 9.23 | 14,200 |
| 22 Apr 2024 | 9.06 | 9.15 | 9.06 | 9.15 | 9.15 | 1,600 |
| 19 Apr 2024 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | 9,300 |
| 18 Apr 2024 | 9.05 | 9.18 | 9.00 | 9.15 | 9.15 | 2,900 |
| 17 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 16 Apr 2024 | 9.01 | 9.18 | 9.00 | 9.18 | 9.18 | 17,600 |
| 15 Apr 2024 | 9.27 | 9.27 | 9.06 | 9.22 | 9.22 | 10,100 |
| 12 Apr 2024 | 9.30 | 9.30 | 9.21 | 9.28 | 9.28 | 20,600 |
| 09 Apr 2024 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 19,600 |
| 08 Apr 2024 | 9.01 | 9.09 | 8.94 | 9.09 | 9.09 | 12,200 |
| 05 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 04 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,500 |
| 03 Apr 2024 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 1,200 |
| 02 Apr 2024 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 1,500 |
| 01 Apr 2024 | 8.96 | 9.02 | 8.90 | 9.00 | 9.00 | 13,700 |
| 29 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 100 |
| 26 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 25 Mar 2024 | 9.07 | 9.11 | 9.00 | 9.11 | 9.11 | 8,700 |
| 22 Mar 2024 | 9.10 | 9.12 | 9.08 | 9.12 | 9.12 | 4,500 |
| 21 Mar 2024 | 9.19 | 9.19 | 9.00 | 9.15 | 9.15 | 5,500 |
| 20 Mar 2024 | 9.20 | 9.20 | 8.97 | 9.19 | 9.19 | 7,400 |
| 19 Mar 2024 | 8.90 | 9.19 | 8.90 | 9.19 | 9.19 | 7,400 |
| 18 Mar 2024 | 8.96 | 9.24 | 8.96 | 9.07 | 9.07 | 23,200 |
| 15 Mar 2024 | 8.72 | 8.95 | 8.72 | 8.94 | 8.94 | 26,900 |
| 14 Mar 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 1,100 |
| 13 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6,000 |
| 12 Mar 2024 | 8.75 | 8.75 | 8.62 | 8.70 | 8.70 | 11,800 |
| 11 Mar 2024 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 1,000 |
| 08 Mar 2024 | 8.69 | 8.74 | 8.66 | 8.74 | 8.74 | 5,400 |
| 07 Mar 2024 | 8.68 | 8.70 | 8.61 | 8.65 | 8.65 | 14,400 |
| 06 Mar 2024 | 8.65 | 8.66 | 8.58 | 8.59 | 8.59 | 2,700 |
| 05 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 04 Mar 2024 | 8.50 | 8.69 | 8.50 | 8.68 | 8.68 | 2,200 |
| 01 Mar 2024 | 8.56 | 8.72 | 8.56 | 8.70 | 8.70 | 1,300 |
| 29 Feb 2024 | 8.60 | 8.72 | 8.55 | 8.72 | 8.72 | 20,100 |
| 28 Feb 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 6,000 |
| 27 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3,400 |
| 26 Feb 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 21,400 |
| 23 Feb 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 5,100 |
| 22 Feb 2024 | 8.65 | 8.66 | 8.61 | 8.66 | 8.66 | 1,300 |
| 21 Feb 2024 | 8.61 | 8.65 | 8.61 | 8.65 | 8.65 | 1,500 |
| 20 Feb 2024 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | 4,900 |
| 19 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 100 |
| 16 Feb 2024 | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | 2,600 |
| 15 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 14 Feb 2024 | 8.55 | 8.60 | 8.52 | 8.60 | 8.60 | 7,100 |
| 13 Feb 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 3,600 |
| 09 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 08 Feb 2024 | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | 700 |
| 07 Feb 2024 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 1,300 |
| 06 Feb 2024 | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | 3,700 |
| 05 Feb 2024 | 8.39 | 8.45 | 8.39 | 8.45 | 8.45 | 2,900 |
| 02 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 31 Jan 2024 | 8.31 | 8.39 | 8.31 | 8.39 | 8.39 | 1,500 |
| 30 Jan 2024 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | 4,900 |
| 29 Jan 2024 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | 1,100 |
| 26 Jan 2024 | 8.33 | 8.36 | 8.33 | 8.36 | 8.36 | 3,200 |
| 24 Jan 2024 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | 1,800 |
| 23 Jan 2024 | 8.26 | 8.33 | 8.22 | 8.33 | 8.33 | 8,900 |
| 22 Jan 2024 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | 16,300 |
| 19 Jan 2024 | 8.39 | 8.40 | 8.37 | 8.40 | 8.40 | 5,800 |
| 18 Jan 2024 | 8.44 | 8.48 | 8.38 | 8.48 | 8.48 | 13,000 |
| 17 Jan 2024 | 8.54 | 8.54 | 8.44 | 8.52 | 8.52 | 4,600 |
| 16 Jan 2024 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | 9,000 |
| 15 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 12 Jan 2024 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 400 |
| 11 Jan 2024 | 8.55 | 8.58 | 8.55 | 8.58 | 8.58 | 2,200 |
| 10 Jan 2024 | 8.56 | 8.56 | 8.50 | 8.56 | 8.56 | 3,100 |
| 09 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 900 |
| 08 Jan 2024 | 8.48 | 8.59 | 8.48 | 8.59 | 8.59 | 1,500 |
| 05 Jan 2024 | 8.55 | 8.55 | 8.48 | 8.48 | 8.48 | 1,800 |
| 04 Jan 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 1,600 |
| 03 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 400 |
| 02 Jan 2024 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | 6,200 |
| 29 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 100 |
| 28 Dec 2023 | 8.38 | 8.66 | 8.38 | 8.66 | 8.66 | 1,100 |
| 27 Dec 2023 | 8.66 | 8.66 | 8.59 | 8.59 | 8.59 | 8,000 |
| 26 Dec 2023 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | 19,100 |
| 22 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7,000 |
| 21 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 Dec 2023 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | 8,200 |
| 19 Dec 2023 | 8.33 | 8.39 | 8.33 | 8.39 | 8.39 | 1,200 |
| 18 Dec 2023 | 8.22 | 8.37 | 8.22 | 8.30 | 8.30 | 4,500 |
| 15 Dec 2023 | 8.10 | 8.21 | 8.10 | 8.21 | 8.21 | 12,500 |
| 14 Dec 2023 | 8.12 | 8.12 | 8.03 | 8.10 | 8.10 | 7,600 |
| 13 Dec 2023 | 8.02 | 8.13 | 8.00 | 8.09 | 8.09 | 4,400 |
| 12 Dec 2023 | 8.20 | 8.20 | 7.99 | 8.08 | 8.08 | 12,400 |
| 11 Dec 2023 | 8.35 | 8.35 | 8.10 | 8.20 | 8.20 | 15,800 |
| 08 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 07 Dec 2023 | 8.39 | 8.39 | 8.22 | 8.39 | 8.39 | 1,100 |
| 06 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 200 |
| 05 Dec 2023 | 8.34 | 8.39 | 8.14 | 8.39 | 8.39 | 10,400 |
| 04 Dec 2023 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 7,400 |
| 01 Dec 2023 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | 2,300 |
| 30 Nov 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 Nov 2023 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 2,900 |
| 28 Nov 2023 | 8.61 | 8.61 | 8.34 | 8.35 | 8.35 | 24,100 |
| 27 Nov 2023 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.