Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	8.970	8.980	8.970	8.980	7.239	9,300
2023-08-16	9.020	9.020	8.950	9.020	7.271	32,200
2023-08-15	8.970	9.050	8.970	9.040	7.288	24,600
2023-08-14	9.000	9.000	8.960	8.970	7.231	10,500
2023-08-11	9.040	9.040	8.940	8.950	7.215	9,300
2023-08-10	8.950	8.950	8.920	8.920	7.191	17,700
2023-08-09	8.970	9.000	8.950	8.990	7.247	24,800
2023-08-08	8.960	9.040	8.950	8.970	7.231	5,000
2023-08-07	9.000	9.010	8.950	8.960	7.223	14,300
2023-08-04	9.000	9.000	8.990	8.990	7.247	2,500
2023-08-03	9.000	9.020	8.960	8.960	7.223	11,100
2023-08-02	8.980	9.000	8.920	9.000	7.255	97,500
2023-08-01	9.030	9.030	8.990	8.990	7.247	13,100
2023-07-31	9.000	9.000	8.950	9.000	7.255	10,600
2023-07-27	8.970	9.020	8.970	9.000	7.255	227,000
2023-07-26	8.980	9.020	8.960	8.960	7.223	54,100
2023-07-25	8.980	9.020	8.980	8.990	7.247	3,900
2023-07-24	9.000	9.010	8.970	8.980	7.239	9,600
2023-07-21	8.990	8.990	8.960	8.990	7.247	6,400
2023-07-20	9.000	9.010	8.990	8.990	7.247	8,300
2023-07-18	9.030	9.100	9.020	9.020	7.271	13,000
2023-07-17	8.980	9.030	8.980	9.010	7.263	11,600
2023-07-14	8.970	9.010	8.970	8.980	7.239	73,300
2023-07-13	8.960	8.970	8.960	8.960	7.223	2,200
2023-07-12	8.980	9.010	8.980	8.980	7.239	18,100
2023-07-11	9.030	9.030	8.980	8.980	7.239	6,200
2023-07-10	8.980	9.010	8.970	9.010	7.263	10,200
2023-07-07	8.900	9.010	8.840	9.010	7.263	122,400
2023-07-06	8.880	8.900	8.870	8.880	7.159	50,500
2023-07-05	8.920	8.920	8.870	8.880	7.159	90,100
2023-07-04	8.980	9.000	8.940	8.940	7.207	16,100
2023-07-03	9.000	9.000	8.950	8.950	7.215	23,400
2023-06-30	9.000	9.000	8.960	8.960	7.223	13,600
2023-06-28	9.000	9.050	9.000	9.000	7.255	29,300
2023-06-27	8.870	9.000	8.860	9.000	7.255	52,800
2023-06-26	8.840	8.860	8.840	8.860	7.142	2,500
2023-06-23	8.850	8.900	8.850	8.880	7.159	9,200
2023-06-22	8.800	8.880	8.800	8.850	7.134	17,100
2023-06-21	8.800	8.810	8.800	8.800	7.094	50,800
2023-06-20	8.880	8.900	8.800	8.800	7.094	39,400
2023-06-19	8.880	8.880	8.850	8.860	7.142	11,800
2023-06-16	8.920	8.920	8.800	8.890	7.167	18,000
2023-06-15	8.750	8.820	8.750	8.790	7.086	15,900
2023-06-14	8.720	8.740	8.720	8.740	7.046	26,500
2023-06-13	8.710	8.710	8.700	8.710	7.022	17,700
2023-06-12	8.730	8.730	8.700	8.700	7.013	61,600
2023-06-09	8.800	8.800	8.730	8.730	7.038	27,800
2023-06-08	8.750	8.760	8.740	8.740	7.046	9,000
2023-06-07	8.760	8.820	8.730	8.740	7.046	33,800
2023-06-06	8.850	8.850	8.710	8.760	7.062	39,800
2023-06-02	8.830	8.850	8.810	8.830	7.118	15,900
2023-06-01	8.980	8.980	8.820	8.830	7.118	36,100
2023-05-31	9.200	9.220	9.190	9.200	7.118	59,300
2023-05-30	9.220	9.230	9.150	9.200	7.118	79,200
2023-05-29	9.250	9.250	9.200	9.240	7.149	41,600
2023-05-26	9.240	9.250	9.220	9.230	7.141	16,200
2023-05-25	9.250	9.260	9.240	9.240	7.149	31,700
2023-05-24	9.260	9.290	9.250	9.260	7.165	8,500
2023-05-23	9.280	9.300	9.270	9.270	7.172	45,600
2023-05-22	9.310	9.350	9.290	9.310	7.203	93,900

← NewerPage 14 of 21 · 1,223 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.