Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.920	10.920	10.740	10.740	9.282	10,800
2024-05-09	10.940	10.940	10.780	10.840	9.368	4,900
2024-05-08	10.880	10.880	10.700	10.800	9.333	6,700
2024-05-07	10.760	10.940	10.760	10.880	9.403	38,000
2024-05-06	10.700	10.720	10.660	10.720	9.264	18,500
2024-05-03	10.620	10.720	10.600	10.640	9.195	117,000
2024-05-02	10.680	10.680	10.620	10.640	9.195	21,800
2024-04-30	10.640	10.680	10.580	10.680	9.230	2,200
2024-04-29	10.640	10.660	10.600	10.640	9.195	14,800
2024-04-26	10.740	10.740	10.620	10.680	9.230	9,300
2024-04-25	10.540	10.620	10.520	10.540	9.109	45,900
2024-04-24	10.580	10.720	10.560	10.560	9.126	36,900
2024-04-23	10.820	10.900	10.560	10.580	9.143	37,700
2024-04-22	10.700	10.900	10.600	10.720	9.264	38,800
2024-04-19	10.500	10.760	10.500	10.560	9.126	26,400
2024-04-18	10.800	10.800	10.520	10.520	9.091	38,500
2024-04-17	10.900	10.900	10.580	10.580	9.143	21,600
2024-04-16	10.700	10.920	10.380	10.560	9.126	266,300
2024-04-15	10.800	10.920	10.620	10.700	9.247	76,400
2024-04-12	11.000	11.260	10.840	10.920	9.437	56,800
2024-04-09	11.000	11.200	10.800	11.000	9.506	44,700
2024-04-08	10.700	11.000	10.700	10.940	9.454	44,000
2024-04-05	10.680	10.720	10.680	10.700	9.247	14,700
2024-04-04	10.640	10.900	10.640	10.680	9.230	69,400
2024-04-03	10.660	10.800	10.600	10.700	9.247	39,000
2024-04-02	10.460	10.680	10.440	10.660	9.212	66,500
2024-04-01	10.260	10.460	10.260	10.460	9.040	56,600
2024-03-29	10.220	10.280	10.180	10.260	8.867	29,800
2024-03-27	10.280	10.280	9.990	10.220	8.832	158,000
2024-03-26	10.660	10.780	10.660	10.720	8.832	98,200
2024-03-25	10.620	10.720	10.600	10.640	8.766	96,100
2024-03-22	10.640	10.640	10.500	10.540	8.684	65,200
2024-03-21	10.500	10.700	10.440	10.540	8.684	60,500
2024-03-20	10.500	10.500	10.440	10.440	8.602	53,600
2024-03-19	10.660	10.740	10.480	10.500	8.651	83,600
2024-03-18	10.700	10.880	10.620	10.660	8.783	130,200
2024-03-15	10.700	10.800	10.600	10.700	8.816	167,000
2024-03-14	10.420	10.700	10.420	10.640	8.766	73,500
2024-03-13	10.340	10.420	10.340	10.400	8.569	24,700
2024-03-12	10.300	10.400	10.300	10.320	8.503	47,400
2024-03-11	10.280	10.320	10.280	10.300	8.486	34,900
2024-03-08	10.300	10.300	10.220	10.280	8.470	61,900
2024-03-07	10.220	10.280	10.220	10.280	8.470	13,800
2024-03-06	10.180	10.240	10.160	10.220	8.420	43,000
2024-03-05	10.000	10.200	10.000	10.160	8.371	49,100
2024-03-04	10.380	10.380	10.000	10.000	8.239	233,600
2024-03-01	10.360	10.400	10.060	10.200	8.404	109,100
2024-02-29	10.300	10.340	10.220	10.300	8.486	33,300
2024-02-28	10.320	10.380	10.280	10.320	8.503	83,800
2024-02-27	10.400	10.400	10.300	10.300	8.486	56,100
2024-02-26	10.340	10.400	10.280	10.300	8.486	172,300
2024-02-23	10.280	10.380	10.280	10.280	8.470	95,300
2024-02-22	9.960	10.500	9.960	10.280	8.470	195,800
2024-02-21	9.470	9.590	9.430	9.580	7.893	37,900
2024-02-20	9.480	9.480	9.420	9.420	7.761	15,000
2024-02-19	9.420	9.480	9.400	9.470	7.802	22,300
2024-02-16	9.400	9.410	9.400	9.400	7.745	3,900
2024-02-15	9.390	9.400	9.370	9.400	7.745	12,700
2024-02-14	9.430	9.430	9.320	9.400	7.745	48,400
2024-02-13	9.490	9.510	9.430	9.430	7.769	14,900

← NewerPage 11 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.