Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.930	9.010	8.920	8.960	6.933	75,200
2023-02-17	8.940	9.030	8.920	8.930	6.909	66,000
2023-02-16	8.960	8.960	8.930	8.950	6.925	7,600
2023-02-15	8.960	8.960	8.940	8.940	6.917	8,200
2023-02-14	8.900	8.940	8.900	8.940	6.917	8,200
2023-02-13	8.900	8.900	8.800	8.820	6.824	50,900
2023-02-10	8.880	8.940	8.880	8.900	6.886	25,300
2023-02-09	8.950	8.960	8.830	8.880	6.871	62,600
2023-02-08	8.950	8.950	8.900	8.900	6.886	21,200
2023-02-07	8.900	8.970	8.880	8.970	6.940	24,800
2023-02-03	8.900	8.950	8.880	8.900	6.886	115,900
2023-02-02	8.880	8.900	8.830	8.850	6.847	70,400
2023-01-31	8.800	8.880	8.720	8.860	6.855	252,100
2023-01-30	8.970	8.970	8.700	8.700	6.731	591,600
2023-01-27	9.000	9.000	8.910	8.940	6.917	147,600
2023-01-26	9.070	9.070	8.990	9.000	6.964	77,900
2023-01-25	9.090	9.090	9.010	9.010	6.971	10,000
2023-01-20	9.050	9.050	8.990	8.990	6.956	46,800
2023-01-19	9.060	9.060	8.990	8.990	6.956	73,200
2023-01-18	9.100	9.160	9.050	9.060	7.010	29,100
2023-01-17	9.100	9.100	9.000	9.040	6.994	76,800
2023-01-16	9.120	9.140	9.070	9.070	7.018	28,400
2023-01-13	9.150	9.150	9.050	9.080	7.025	75,100
2023-01-12	9.150	9.150	9.130	9.150	7.080	4,800
2023-01-11	9.140	9.140	9.120	9.140	7.072	15,200
2023-01-10	9.130	9.150	9.120	9.130	7.064	25,500
2023-01-09	9.150	9.180	9.130	9.140	7.072	30,500
2023-01-06	9.150	9.160	9.120	9.120	7.056	18,300
2023-01-05	9.160	9.160	9.150	9.150	7.080	3,000
2023-01-04	9.150	9.180	9.150	9.150	7.080	6,800
2023-01-03	9.250	9.260	9.120	9.120	7.056	6,800
2022-12-30	9.190	9.200	9.190	9.200	7.118	10,400
2022-12-29	9.200	9.200	9.110	9.130	7.064	9,200
2022-12-28	9.110	9.120	9.110	9.120	7.056	6,600
2022-12-27	9.170	9.170	9.120	9.120	7.056	12,200
2022-12-23	9.160	9.180	9.150	9.170	7.095	8,800
2022-12-22	9.200	9.200	9.160	9.160	7.087	17,200
2022-12-21	9.160	9.160	9.160	9.160	7.087	1,900
2022-12-20	9.160	9.160	9.160	9.160	7.087	2,000
2022-12-19	9.140	9.220	9.140	9.200	7.118	93,500
2022-12-16	9.130	9.300	9.130	9.140	7.072	142,000
2022-12-15	9.210	9.210	9.160	9.160	7.087	15,300
2022-12-14	9.220	9.290	9.210	9.210	7.126	15,000
2022-12-13	9.250	9.290	9.220	9.290	7.188	9,000
2022-12-12	9.250	9.250	9.220	9.250	7.157	4,000
2022-12-09	9.220	9.260	9.220	9.240	7.149	19,200
2022-12-08	9.200	9.210	9.180	9.200	7.118	22,800
2022-12-07	9.360	9.380	9.320	9.380	7.103	15,600
2022-12-06	9.440	9.440	9.350	9.350	7.080	9,600
2022-12-05	9.440	9.440	9.440	9.440	7.148	1,500
2022-12-02	9.400	9.410	9.400	9.400	7.118	4,400
2022-12-01	9.430	9.430	9.400	9.400	7.118	6,900
2022-11-30	9.370	9.400	9.300	9.400	7.118	7,600
2022-11-29	9.380	9.390	9.280	9.370	7.095	17,200
2022-11-25	9.300	9.460	9.300	9.380	7.103	60,100
2022-11-24	9.250	9.290	9.120	9.220	6.982	17,000
2022-11-23	9.300	9.300	9.110	9.110	6.898	10,500
2022-11-22	9.100	9.290	9.080	9.290	7.035	6,600
2022-11-21	9.100	9.290	9.060	9.290	7.035	12,900
2022-11-17	9.100	9.200	9.100	9.200	6.967	13,200

← NewerPage 16 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.