Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	9.400	9.490	9.400	9.490	7.819	3,000
2024-02-08	9.380	9.470	9.380	9.460	7.794	12,600
2024-02-07	9.310	9.400	9.310	9.400	7.745	21,500
2024-02-06	9.260	9.340	9.260	9.310	7.671	36,600
2024-02-05	9.300	9.300	9.250	9.280	7.646	18,300
2024-02-02	9.250	9.310	9.250	9.280	7.646	17,900
2024-01-31	9.300	9.300	9.250	9.250	7.621	16,800
2024-01-30	9.250	9.330	9.240	9.330	7.687	12,400
2024-01-29	9.300	9.300	9.240	9.250	7.621	44,700
2024-01-26	9.300	9.320	9.250	9.320	7.679	20,000
2024-01-24	9.300	9.330	9.290	9.300	7.662	14,000
2024-01-23	9.320	9.340	9.300	9.320	7.679	21,400
2024-01-22	9.280	9.360	9.280	9.330	7.687	32,800
2024-01-19	9.330	9.350	9.330	9.330	7.687	36,800
2024-01-18	9.300	9.330	9.280	9.330	7.687	17,400
2024-01-17	9.290	9.340	9.290	9.340	7.695	9,200
2024-01-16	9.310	9.310	9.300	9.300	7.662	3,200
2024-01-15	9.360	9.360	9.310	9.310	7.671	5,500
2024-01-12	9.300	9.350	9.290	9.350	7.703	31,900
2024-01-11	9.310	9.320	9.300	9.300	7.662	4,600
2024-01-10	9.340	9.340	9.340	9.340	7.695	5,300
2024-01-09	9.350	9.350	9.310	9.340	7.695	13,500
2024-01-08	9.330	9.340	9.300	9.320	7.679	11,500
2024-01-05	9.290	9.350	9.240	9.320	7.679	32,800
2024-01-04	9.200	9.280	9.200	9.210	7.588	36,200
2024-01-03	9.200	9.220	9.190	9.220	7.596	12,200
2024-01-02	9.190	9.190	9.180	9.190	7.572	15,800
2023-12-29	9.200	9.290	9.200	9.210	7.588	7,300
2023-12-28	9.200	9.210	9.200	9.200	7.580	5,200
2023-12-27	9.200	9.210	9.200	9.200	7.580	2,500
2023-12-26	9.200	9.200	9.190	9.190	7.572	2,800
2023-12-22	9.200	9.270	9.200	9.200	7.580	11,200
2023-12-21	9.350	9.350	9.170	9.170	7.555	16,000
2023-12-20	9.250	9.250	9.200	9.200	7.580	10,300
2023-12-19	9.300	9.300	9.250	9.250	7.621	7,100
2023-12-18	9.200	9.300	9.190	9.290	7.654	5,600
2023-12-15	9.230	9.310	9.200	9.310	7.671	26,700
2023-12-14	9.200	9.210	9.200	9.210	7.588	6,000
2023-12-13	9.200	9.200	9.200	9.200	7.580	200
2023-12-12	9.200	9.200	9.180	9.200	7.580	12,200
2023-12-11	9.240	9.240	9.200	9.200	7.580	16,300
2023-12-08	9.120	9.240	9.090	9.240	7.613	54,600
2023-12-07	9.130	9.180	9.110	9.170	7.555	7,300
2023-12-06	9.160	9.160	9.100	9.120	7.514	6,300
2023-12-05	9.050	9.180	9.050	9.170	7.555	86,000
2023-12-04	9.100	9.100	9.030	9.050	7.456	15,600
2023-12-01	9.330	9.330	9.280	9.280	7.481	15,600
2023-11-30	9.320	9.350	9.320	9.340	7.529	25,000
2023-11-29	9.330	9.350	9.310	9.340	7.529	6,900
2023-11-28	9.270	9.350	9.270	9.330	7.521	37,300
2023-11-27	9.320	9.320	9.250	9.290	7.489	29,900
2023-11-24	9.230	9.320	9.230	9.320	7.513	12,800
2023-11-23	9.270	9.280	9.250	9.260	7.465	37,900
2023-11-22	9.260	9.270	9.220	9.230	7.441	101,800
2023-11-21	9.270	9.270	9.170	9.260	7.465	36,700
2023-11-20	9.260	9.260	9.200	9.210	7.425	95,200
2023-11-17	9.310	9.310	9.190	9.250	7.457	12,500
2023-11-16	9.250	9.360	9.200	9.250	7.457	31,300
2023-11-15	9.190	9.250	9.190	9.200	7.417	7,400
2023-11-14	9.290	9.290	9.180	9.190	7.408	27,700

← NewerPage 12 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.