Hong Leong Industries Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	11.100	11.200	11.100	11.200	10.004	5,200
2024-08-07	10.920	11.180	10.880	11.100	9.915	38,000
2024-08-06	10.800	11.000	10.600	10.920	9.754	85,000
2024-08-05	11.200	11.200	10.600	10.800	9.647	190,200
2024-08-02	11.260	11.320	11.260	11.300	10.093	21,400
2024-08-01	11.340	11.340	11.340	11.340	10.129	1,100
2024-07-31	11.360	11.360	11.360	11.360	10.147	500
2024-07-30	11.380	11.380	11.260	11.380	10.165	11,400
2024-07-29	11.340	11.380	11.320	11.380	10.165	10,300
2024-07-26	11.300	11.320	11.300	11.320	10.111	10,100
2024-07-25	11.340	11.340	11.260	11.320	10.111	28,300
2024-07-24	11.300	11.360	11.280	11.340	10.129	24,600
2024-07-23	11.300	11.300	11.280	11.300	10.093	27,200
2024-07-22	11.320	11.320	11.280	11.300	10.093	51,200
2024-07-19	11.320	11.320	11.280	11.280	10.075	16,000
2024-07-18	11.400	11.400	11.320	11.340	10.129	6,400
2024-07-17	11.400	11.400	11.300	11.380	10.165	39,300
2024-07-16	11.280	11.420	11.260	11.360	10.147	20,300
2024-07-15	11.320	11.320	11.100	11.180	9.986	85,200
2024-07-12	11.280	11.340	11.280	11.320	10.111	7,600
2024-07-11	11.300	11.340	11.260	11.280	10.075	18,900
2024-07-10	11.300	11.300	11.260	11.300	10.093	4,000
2024-07-09	11.300	11.360	11.260	11.280	10.075	29,700
2024-07-05	11.240	11.280	11.240	11.280	10.075	2,000
2024-07-04	11.220	11.260	11.220	11.240	10.040	8,000
2024-07-03	11.260	11.300	11.220	11.260	10.057	36,400
2024-07-02	11.220	11.260	11.160	11.260	10.057	15,900
2024-07-01	11.100	11.220	11.100	11.160	9.968	26,300
2024-06-28	11.200	11.220	11.120	11.120	9.932	10,500
2024-06-27	11.300	11.300	11.180	11.220	10.022	30,800
2024-06-26	11.120	11.200	11.120	11.120	9.932	9,400
2024-06-25	11.200	11.260	11.120	11.120	9.932	5,000
2024-06-24	11.120	11.220	11.100	11.200	10.004	40,500
2024-06-21	11.100	11.380	11.100	11.220	10.022	13,200
2024-06-20	11.280	11.280	11.000	11.100	9.915	31,400
2024-06-19	11.320	11.440	11.280	11.300	10.093	22,900
2024-06-18	11.500	11.500	11.300	11.340	10.129	90,500
2024-06-14	11.400	11.440	11.380	11.440	10.218	22,500
2024-06-13	11.480	11.480	11.380	11.400	10.182	23,300
2024-06-12	11.600	11.680	11.300	11.480	10.254	42,900
2024-06-11	11.460	11.600	11.440	11.540	10.308	21,500
2024-06-10	11.500	11.540	11.460	11.460	10.236	10,600
2024-06-07	11.600	11.600	11.380	11.500	10.272	26,200
2024-06-06	11.300	11.580	11.300	11.400	10.182	38,900
2024-06-05	11.380	11.380	11.280	11.300	10.093	47,900
2024-06-04	11.700	11.840	10.720	11.400	10.182	90,200
2024-05-31	11.980	12.140	11.960	12.060	10.422	56,900
2024-05-30	11.940	12.060	11.940	12.000	10.371	42,100
2024-05-29	12.040	12.040	11.880	11.940	10.319	31,300
2024-05-28	12.040	12.100	11.940	12.040	10.405	22,300
2024-05-27	11.740	12.000	11.740	12.000	10.371	82,500
2024-05-24	11.580	11.800	11.520	11.800	10.198	43,500
2024-05-23	11.500	11.840	11.480	11.580	10.008	106,500
2024-05-21	11.480	11.700	11.480	11.600	10.025	70,200
2024-05-20	11.140	11.700	11.140	11.480	9.921	145,100
2024-05-17	10.980	11.240	10.980	11.080	9.575	1,187,400
2024-05-16	10.880	10.880	10.780	10.840	9.368	28,100
2024-05-15	10.700	10.880	10.700	10.820	9.351	41,400
2024-05-14	10.700	10.800	10.600	10.680	9.230	33,900
2024-05-13	10.740	10.740	10.700	10.720	9.264	10,400

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2000 MYR
2026-02-27	0.5000 MYR
2025-12-09	0.3000 MYR
2025-06-11	0.5500 MYR
2024-12-09	0.2500 MYR
2024-06-04	0.3700 MYR
2024-03-27	0.5000 MYR
2023-12-04	0.2000 MYR
2023-06-01	0.3700 MYR
2022-12-08	0.2000 MYR
2022-06-09	0.3500 MYR
2021-12-06	0.1700 MYR
2021-06-11	0.3500 MYR
2020-12-08	0.1700 MYR
2020-06-10	0.2500 MYR
2019-12-10	0.1700 MYR
2019-06-14	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.