Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	9.300	9.360	9.300	9.310	7.203	96,500
2023-05-18	9.160	9.200	9.160	9.200	7.118	5,400
2023-05-17	9.160	9.160	9.150	9.150	7.080	9,000
2023-05-16	9.140	9.160	9.140	9.160	7.087	1,900
2023-05-15	9.190	9.200	9.140	9.140	7.072	6,600
2023-05-12	9.140	9.150	9.140	9.150	7.080	3,900
2023-05-11	9.140	9.200	9.140	9.200	7.118	1,500
2023-05-10	9.160	9.200	9.140	9.180	7.103	4,200
2023-05-09	9.170	9.200	9.160	9.200	7.118	3,400
2023-05-08	9.180	9.220	9.150	9.200	7.118	128,900
2023-05-05	9.120	9.180	9.120	9.180	7.103	2,000
2023-05-03	9.150	9.150	9.120	9.120	7.056	11,200
2023-05-02	9.050	9.120	9.050	9.110	7.049	21,100
2023-04-28	9.090	9.110	9.060	9.110	7.049	20,500
2023-04-27	9.050	9.080	9.050	9.060	7.010	21,500
2023-04-26	9.030	9.050	9.000	9.050	7.002	36,200
2023-04-25	9.010	9.010	8.980	8.980	6.948	8,100
2023-04-20	9.010	9.010	9.000	9.000	6.964	14,200
2023-04-19	9.010	9.020	9.000	9.000	6.964	27,900
2023-04-18	9.010	9.100	9.000	9.010	6.971	18,500
2023-04-17	9.000	9.010	9.000	9.010	6.971	5,400
2023-04-14	8.990	9.000	8.990	9.000	6.964	5,700
2023-04-13	9.020	9.020	9.020	9.020	6.979	1,100
2023-04-12	9.000	9.000	8.980	8.980	6.948	12,000
2023-04-11	9.050	9.080	9.000	9.000	6.964	6,100
2023-04-10	9.000	9.050	9.000	9.000	6.964	6,500
2023-04-07	8.960	9.010	8.960	9.000	6.964	27,100
2023-04-06	8.960	8.970	8.950	8.960	6.933	18,500
2023-04-05	8.950	8.950	8.950	8.950	6.925	6,300
2023-04-04	9.010	9.010	8.920	8.920	6.902	61,500
2023-04-03	8.990	9.000	8.990	9.000	6.964	22,400
2023-03-31	9.020	9.020	8.950	9.000	6.964	3,700
2023-03-30	8.950	9.000	8.950	9.000	6.964	2,200
2023-03-29	8.900	8.920	8.900	8.920	6.902	4,000
2023-03-28	8.870	8.910	8.870	8.900	6.886	5,700
2023-03-27	8.880	8.880	8.880	8.880	6.871	14,200
2023-03-24	9.020	9.020	9.020	9.020	6.979	2,000
2023-03-23	8.880	8.880	8.850	8.860	6.855	32,900
2023-03-22	9.000	9.000	8.880	8.880	6.871	27,500
2023-03-21	8.930	8.930	8.900	8.900	6.886	9,400
2023-03-20	8.980	8.980	8.850	8.930	6.909	42,500
2023-03-17	9.010	9.010	8.960	9.000	6.964	13,700
2023-03-16	8.970	9.050	8.970	9.010	6.971	25,400
2023-03-15	8.960	9.010	8.960	9.000	6.964	53,100
2023-03-14	8.950	9.000	8.950	8.960	6.933	26,000
2023-03-13	9.000	9.000	9.000	9.000	6.964	22,000
2023-03-10	9.000	9.050	8.980	9.000	6.964	41,000
2023-03-09	8.990	9.080	8.990	9.080	7.025	32,000
2023-03-08	8.980	8.980	8.960	8.970	6.940	8,900
2023-03-07	8.980	9.000	8.980	8.980	6.948	32,700
2023-03-06	9.000	9.000	8.980	9.000	6.964	31,800
2023-03-03	8.980	9.000	8.980	8.980	6.948	67,900
2023-03-02	8.980	9.000	8.980	8.990	6.956	20,200
2023-03-01	9.000	9.020	8.990	9.020	6.979	83,400
2023-02-28	8.990	9.000	8.990	9.000	6.964	33,800
2023-02-27	9.000	9.020	8.990	8.990	6.956	92,400
2023-02-24	9.000	9.000	9.000	9.000	6.964	6,300
2023-02-23	9.050	9.050	8.980	9.000	6.964	82,900
2023-02-22	8.990	9.070	8.990	9.000	6.964	107,900
2023-02-21	9.000	9.010	8.980	8.980	6.948	54,400

← NewerPage 15 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.