Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	9.010	9.110	8.900	9.110	6.898	10,900
2022-08-11	9.080	9.120	9.000	9.120	6.906	1,800
2022-08-10	9.140	9.140	9.140	9.140	6.921	100
2022-08-09	9.160	9.180	9.150	9.150	6.929	4,000
2022-08-08	9.100	9.160	9.080	9.160	6.936	4,800
2022-08-05	9.090	9.160	9.090	9.160	6.936	61,600
2022-08-04	9.080	9.140	9.050	9.140	6.921	27,800
2022-08-03	9.070	9.140	9.070	9.090	6.883	2,700
2022-08-02	9.100	9.100	9.060	9.060	6.860	9,000
2022-08-01	9.150	9.150	8.810	8.920	6.754	5,300
2022-07-29	9.050	9.100	9.000	9.100	6.891	7,000
2022-07-28	8.980	9.050	8.980	9.050	6.853	31,800
2022-07-27	8.940	8.980	8.870	8.980	6.800	34,400
2022-07-26	8.880	8.890	8.880	8.880	6.724	4,800
2022-07-25	8.900	8.900	8.760	8.760	6.633	8,500
2022-07-22	8.920	8.980	8.920	8.980	6.800	22,600
2022-07-21	8.730	8.970	8.730	8.950	6.777	18,800
2022-07-20	8.600	8.760	8.600	8.670	6.565	30,600
2022-07-19	8.580	8.600	8.580	8.600	6.512	58,500
2022-07-18	8.610	8.610	8.570	8.570	6.489	36,800
2022-07-15	8.650	8.650	8.650	8.650	6.550	2,100
2022-07-14	8.650	8.690	8.620	8.620	6.527	3,300
2022-07-13	8.650	8.650	8.620	8.650	6.550	15,100
2022-07-12	8.620	8.630	8.620	8.620	6.527	34,900
2022-07-08	8.750	8.750	8.610	8.690	6.580	25,500
2022-07-07	8.800	8.800	8.750	8.750	6.626	1,300
2022-07-06	8.700	8.700	8.610	8.650	6.550	12,800
2022-07-05	8.630	8.700	8.630	8.700	6.588	3,700
2022-07-04	8.710	8.710	8.600	8.630	6.535	25,200
2022-07-01	8.710	8.710	8.710	8.710	6.595	600
2022-06-30	8.700	8.800	8.690	8.710	6.595	29,100
2022-06-29	8.720	8.900	8.680	8.850	6.701	26,900
2022-06-28	8.700	8.750	8.700	8.740	6.618	8,400
2022-06-27	8.670	8.720	8.670	8.700	6.588	62,400
2022-06-24	8.690	8.700	8.670	8.700	6.588	19,800
2022-06-23	8.620	8.670	8.590	8.620	6.527	67,200
2022-06-22	8.700	8.700	8.610	8.610	6.520	9,600
2022-06-21	8.660	8.700	8.650	8.700	6.588	6,600
2022-06-20	8.780	8.780	8.600	8.640	6.542	78,000
2022-06-17	8.800	8.800	8.700	8.780	6.648	58,400
2022-06-16	8.800	8.900	8.790	8.900	6.739	54,900
2022-06-15	8.820	8.820	8.790	8.800	6.664	63,600
2022-06-14	8.800	8.850	8.780	8.850	6.701	20,200
2022-06-13	8.880	8.900	8.820	8.860	6.709	145,500
2022-06-10	8.900	8.950	8.850	8.920	6.754	105,900
2022-06-09	8.900	8.920	8.800	8.890	6.732	100,300
2022-06-08	9.250	9.260	9.030	9.120	6.641	77,600
2022-06-07	9.260	9.280	9.250	9.260	6.743	60,300
2022-06-03	9.250	9.280	9.250	9.260	6.743	15,800
2022-06-02	9.180	9.250	9.170	9.250	6.736	39,100
2022-06-01	9.150	9.200	9.150	9.190	6.692	31,800
2022-05-31	9.080	9.260	9.080	9.160	6.670	11,700
2022-05-30	9.170	9.220	9.170	9.180	6.685	22,700
2022-05-27	9.090	9.110	9.080	9.100	6.626	22,000
2022-05-26	9.130	9.180	9.050	9.060	6.597	54,300
2022-05-25	9.040	9.040	8.990	8.990	6.546	28,400
2022-05-24	9.040	9.040	9.020	9.040	6.583	4,400
2022-05-23	9.070	9.070	9.010	9.020	6.568	10,400
2022-05-20	9.020	9.040	9.000	9.030	6.575	16,600
2022-05-19	9.000	9.000	8.990	8.990	6.546	29,800

← NewerPage 18 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.