Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	9.160	9.200	9.100	9.200	6.967	17,700
2022-11-15	9.150	9.180	9.140	9.180	6.951	11,600
2022-11-14	9.140	9.200	9.130	9.140	6.921	12,700
2022-11-11	9.120	9.130	9.120	9.130	6.914	200
2022-11-10	9.100	9.100	9.100	9.100	6.891	3,000
2022-11-09	9.120	9.120	9.100	9.100	6.891	8,800
2022-11-07	9.100	9.100	9.100	9.100	6.891	4,000
2022-11-04	9.320	9.330	9.110	9.230	6.989	5,900
2022-11-03	9.250	9.250	9.110	9.120	6.906	15,300
2022-11-02	9.110	9.300	9.110	9.250	7.004	7,900
2022-11-01	9.120	9.300	9.120	9.300	7.042	1,200
2022-10-31	9.240	9.300	9.240	9.300	7.042	51,600
2022-10-28	9.240	9.240	9.120	9.240	6.997	3,200
2022-10-27	9.260	9.270	9.080	9.080	6.876	111,500
2022-10-26	9.330	9.330	9.170	9.260	7.012	61,600
2022-10-25	9.050	9.190	9.050	9.150	6.929	59,200
2022-10-21	9.000	9.050	9.000	9.030	6.838	37,100
2022-10-20	9.030	9.080	9.030	9.050	6.853	3,500
2022-10-19	9.100	9.120	9.080	9.100	6.891	37,100
2022-10-18	9.100	9.120	9.100	9.120	6.906	28,000
2022-10-17	9.100	9.100	9.100	9.100	6.891	200
2022-10-14	9.000	9.100	9.000	9.000	6.815	135,300
2022-10-13	9.070	9.070	9.070	9.070	6.868	200
2022-10-12	8.910	9.110	8.910	9.110	6.898	27,300
2022-10-11	9.090	9.090	8.900	9.080	6.876	56,800
2022-10-07	9.090	9.090	9.090	9.090	6.883	1,500
2022-10-06	9.000	9.050	8.990	9.000	6.815	7,500
2022-10-05	9.100	9.100	9.100	9.100	6.891	2,200
2022-10-04	9.000	9.100	9.000	9.100	6.891	10,100
2022-10-03	9.000	9.100	9.000	9.100	6.891	8,500
2022-09-30	9.140	9.140	8.900	9.090	6.883	12,300
2022-09-29	9.070	9.070	9.010	9.010	6.823	6,000
2022-09-28	9.010	9.070	8.990	9.070	6.868	11,100
2022-09-27	9.080	9.080	9.040	9.040	6.845	13,000
2022-09-26	9.030	9.140	9.010	9.010	6.823	11,000
2022-09-21	9.100	9.200	9.030	9.190	6.959	8,500
2022-09-20	9.120	9.200	9.100	9.100	6.891	14,400
2022-09-19	9.250	9.250	9.120	9.120	6.906	2,100
2022-09-15	9.290	9.290	9.280	9.280	7.027	500
2022-09-14	9.190	9.300	9.190	9.300	7.042	34,700
2022-09-13	9.290	9.290	9.210	9.230	6.989	35,000
2022-09-12	9.290	9.300	9.200	9.290	7.035	33,100
2022-09-09	9.200	9.300	9.180	9.270	7.020	26,900
2022-09-08	9.190	9.190	9.160	9.190	6.959	52,700
2022-09-07	9.190	9.190	9.150	9.150	6.929	11,000
2022-09-06	9.190	9.200	9.120	9.160	6.936	14,600
2022-09-05	9.150	9.200	9.100	9.200	6.967	9,200
2022-09-02	9.150	9.150	9.020	9.080	6.876	4,000
2022-09-01	9.140	9.140	9.140	9.140	6.921	51,300
2022-08-30	9.150	9.160	9.130	9.140	6.921	51,800
2022-08-29	9.200	9.200	9.010	9.150	6.929	16,600
2022-08-26	9.200	9.200	9.100	9.100	6.891	16,300
2022-08-25	9.100	9.230	9.100	9.200	6.967	51,000
2022-08-24	9.010	9.250	9.010	9.070	6.868	10,400
2022-08-23	9.280	9.280	9.050	9.270	7.020	13,500
2022-08-22	9.080	9.340	9.080	9.290	7.035	8,700
2022-08-19	9.350	9.350	9.100	9.300	7.042	3,700
2022-08-18	9.130	9.280	9.130	9.250	7.004	24,500
2022-08-16	9.120	9.200	9.110	9.110	6.898	17,200
2022-08-15	9.100	9.110	9.080	9.110	6.898	41,600

← NewerPage 17 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.