Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	9.290	9.290	9.180	9.190	7.408	27,700
2023-11-10	9.300	9.310	9.210	9.290	7.489	35,200
2023-11-09	9.270	9.310	9.250	9.310	7.505	47,000
2023-11-08	9.220	9.270	9.220	9.270	7.473	19,000
2023-11-07	9.250	9.290	9.230	9.230	7.441	45,100
2023-11-06	9.220	9.250	9.180	9.250	7.457	21,600
2023-11-03	9.220	9.220	9.160	9.210	7.425	65,100
2023-11-02	9.050	9.210	9.050	9.190	7.408	77,800
2023-11-01	9.000	9.050	8.980	9.050	7.296	14,100
2023-10-31	8.980	9.000	8.980	9.000	7.255	29,200
2023-10-30	8.950	8.980	8.940	8.980	7.239	9,400
2023-10-27	9.000	9.000	8.920	8.960	7.223	23,500
2023-10-26	8.980	9.000	8.910	9.000	7.255	45,500
2023-10-25	8.960	8.980	8.930	8.960	7.223	11,200
2023-10-24	8.900	8.910	8.900	8.910	7.183	3,500
2023-10-23	8.910	8.910	8.900	8.900	7.175	20,100
2023-10-20	8.960	8.960	8.960	8.960	7.223	31,900
2023-10-19	9.100	9.100	8.900	8.960	7.223	174,800
2023-10-18	9.080	9.080	9.070	9.070	7.312	5,400
2023-10-17	9.100	9.100	8.900	8.900	7.175	151,100
2023-10-16	8.950	8.950	8.890	8.900	7.175	79,000
2023-10-13	8.900	8.920	8.900	8.900	7.175	44,100
2023-10-12	8.900	8.900	8.870	8.870	7.151	38,700
2023-10-11	8.900	8.900	8.890	8.890	7.167	30,000
2023-10-10	8.890	8.950	8.880	8.880	7.159	4,900
2023-10-09	8.860	8.900	8.860	8.870	7.151	22,200
2023-10-06	8.850	8.950	8.850	8.860	7.142	9,100
2023-10-05	8.860	8.880	8.850	8.850	7.134	123,500
2023-10-04	8.870	8.870	8.840	8.850	7.134	67,300
2023-10-03	8.880	8.910	8.860	8.860	7.142	179,500
2023-10-02	8.900	8.900	8.880	8.880	7.159	17,900
2023-09-29	8.880	8.920	8.880	8.890	7.167	21,400
2023-09-27	8.890	8.900	8.870	8.870	7.151	75,500
2023-09-26	8.900	8.900	8.880	8.900	7.175	5,200
2023-09-25	8.900	8.910	8.870	8.900	7.175	105,400
2023-09-22	8.880	8.910	8.880	8.900	7.175	64,200
2023-09-21	8.900	8.900	8.890	8.890	7.167	10,600
2023-09-20	8.900	8.900	8.870	8.870	7.151	30,000
2023-09-19	8.900	8.900	8.900	8.900	7.175	9,900
2023-09-18	8.900	8.910	8.860	8.900	7.175	139,900
2023-09-15	8.900	8.900	8.880	8.890	7.167	35,300
2023-09-14	8.890	8.960	8.890	8.900	7.175	16,300
2023-09-13	8.920	8.940	8.850	8.870	7.151	104,300
2023-09-12	8.940	8.940	8.930	8.940	7.207	12,800
2023-09-11	8.930	8.990	8.930	8.930	7.199	13,300
2023-09-08	8.900	9.000	8.890	8.930	7.199	40,800
2023-09-07	8.900	8.940	8.900	8.910	7.183	10,100
2023-09-06	8.900	8.900	8.900	8.900	7.175	28,500
2023-09-05	8.930	8.930	8.890	8.900	7.175	41,800
2023-09-04	8.950	8.950	8.920	8.920	7.191	30,600
2023-09-01	8.920	8.960	8.920	8.930	7.199	5,100
2023-08-30	8.910	8.990	8.910	8.950	7.215	24,400
2023-08-29	8.930	8.930	8.910	8.920	7.191	24,700
2023-08-28	8.950	8.970	8.920	8.920	7.191	101,300
2023-08-25	8.970	8.970	8.940	8.940	7.207	57,800
2023-08-24	8.930	8.980	8.920	8.970	7.231	26,400
2023-08-23	8.950	8.950	8.930	8.930	7.199	19,500
2023-08-22	8.940	9.000	8.930	8.930	7.199	19,900
2023-08-21	8.950	8.950	8.930	8.930	7.199	12,600
2023-08-18	9.000	9.000	8.950	8.950	7.215	4,500

← NewerPage 13 of 21 · 1,220 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.