Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	9.010	9.060	8.990	8.990	6.546	25,100
2022-05-17	8.970	9.060	8.970	9.000	6.554	12,600
2022-05-13	8.950	9.010	8.950	8.960	6.524	5,700
2022-05-12	9.000	9.020	8.930	8.950	6.517	47,500
2022-05-11	9.000	9.000	8.980	9.000	6.554	66,900
2022-05-10	9.100	9.100	8.980	9.010	6.561	20,200
2022-05-09	9.000	9.000	8.980	9.000	6.554	17,900
2022-05-06	9.010	9.020	8.960	9.020	6.568	100,000
2022-05-05	9.020	9.150	9.020	9.050	6.590	39,300
2022-04-29	9.030	9.040	9.010	9.010	6.561	25,600
2022-04-28	9.050	9.050	9.010	9.030	6.575	84,700
2022-04-27	9.040	9.060	9.020	9.020	6.568	60,000
2022-04-26	9.030	9.050	9.030	9.040	6.583	155,900
2022-04-25	9.090	9.090	9.030	9.030	6.575	11,300
2022-04-21	9.100	9.140	9.030	9.090	6.619	16,800
2022-04-20	9.050	9.150	9.020	9.130	6.648	13,000
2022-04-18	9.100	9.100	9.050	9.050	6.590	6,000
2022-04-15	9.010	9.100	9.010	9.100	6.626	38,900
2022-04-14	9.000	9.100	9.000	9.030	6.575	54,500
2022-04-13	9.030	9.030	8.990	9.000	6.554	64,800
2022-04-12	9.080	9.080	9.000	9.000	6.554	57,000
2022-04-11	9.120	9.120	9.050	9.080	6.612	66,600
2022-04-08	9.070	9.260	9.070	9.080	6.612	38,900
2022-04-07	9.140	9.140	9.020	9.060	6.597	19,500
2022-04-06	9.140	9.200	9.140	9.140	6.655	33,700
2022-04-05	9.110	9.190	9.100	9.140	6.655	21,500
2022-04-04	9.190	9.190	9.050	9.110	6.634	16,600
2022-04-01	9.100	9.100	8.960	9.000	6.554	190,200
2022-03-31	9.100	9.100	9.100	9.100	6.626	68,900
2022-03-30	9.100	9.180	9.090	9.100	6.626	64,600
2022-03-29	9.100	9.130	9.050	9.100	6.626	65,700
2022-03-28	9.100	9.140	9.100	9.130	6.648	19,200
2022-03-25	9.130	9.140	9.090	9.140	6.655	322,500
2022-03-24	9.170	9.170	9.110	9.120	6.641	115,100
2022-03-23	9.160	9.200	9.160	9.180	6.685	55,200
2022-03-22	9.150	9.200	9.150	9.150	6.663	105,500
2022-03-21	9.130	9.190	9.130	9.150	6.663	57,200
2022-03-18	9.130	9.140	9.130	9.130	6.648	19,100
2022-03-17	9.150	9.200	9.130	9.200	6.699	42,600
2022-03-16	9.100	9.130	9.100	9.130	6.648	49,300
2022-03-15	9.220	9.220	9.010	9.100	6.626	76,900
2022-03-14	9.100	9.280	9.100	9.120	6.641	4,000
2022-03-11	9.200	9.250	9.200	9.200	6.699	107,600
2022-03-10	9.320	9.400	9.160	9.200	6.699	31,900
2022-03-09	9.140	9.150	9.100	9.100	6.626	139,000
2022-03-08	9.130	9.400	9.000	9.140	6.655	46,500
2022-03-07	9.490	9.490	9.120	9.130	6.648	34,400
2022-03-04	9.500	9.550	9.480	9.540	6.947	189,900
2022-03-03	9.600	9.600	9.480	9.500	6.918	170,800
2022-03-02	9.650	9.770	9.600	9.650	7.027	30,800
2022-03-01	9.460	9.900	9.410	9.650	7.027	321,400
2022-02-28	9.310	9.470	9.310	9.450	6.881	172,500
2022-02-25	9.450	9.800	9.300	9.420	6.859	122,300
2022-02-24	9.600	9.700	9.110	9.480	6.903	285,500
2022-02-23	9.550	9.760	9.500	9.700	7.063	145,800
2022-02-22	9.480	9.540	9.400	9.540	6.947	158,200
2022-02-21	9.440	9.480	9.350	9.480	6.903	37,300
2022-02-18	9.360	9.450	9.260	9.400	6.845	29,900
2022-02-17	9.400	9.400	9.320	9.360	6.816	25,700
2022-02-16	9.380	9.380	9.370	9.370	6.823	7,700

← NewerPage 19 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.