Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.100	18.180	17.840	17.840	17.840	60,900
2026-07-22	18.460	18.460	17.900	18.000	18.000	131,400
2026-07-21	18.560	18.680	18.440	18.440	18.440	59,100
2026-07-20	18.580	18.780	18.500	18.580	18.580	18,900
2026-07-17	18.460	18.680	18.220	18.600	18.600	75,000
2026-07-16	18.600	18.600	18.400	18.420	18.420	35,100
2026-07-15	18.900	18.900	18.600	18.600	18.600	17,500
2026-07-14	18.700	18.900	18.500	18.740	18.740	222,000
2026-07-13	18.640	18.640	18.420	18.600	18.600	51,200
2026-07-10	18.940	18.940	18.600	18.640	18.640	67,100
2026-07-09	18.780	18.940	18.640	18.640	18.640	14,700
2026-07-08	18.840	18.920	18.640	18.680	18.680	9,800
2026-07-07	18.860	18.980	18.620	18.940	18.940	161,900
2026-07-06	18.620	18.920	18.620	18.820	18.820	17,100
2026-07-03	18.680	19.000	18.600	18.680	18.680	25,400
2026-07-02	18.900	18.900	18.380	18.680	18.680	48,400
2026-07-01	18.900	18.900	18.620	18.680	18.680	23,500
2026-06-30	18.840	18.840	18.760	18.780	18.780	7,900
2026-06-29	18.800	19.000	18.800	18.840	18.840	5,500
2026-06-26	18.720	18.780	18.640	18.660	18.660	26,000
2026-06-25	18.880	18.940	18.740	18.820	18.820	17,500
2026-06-24	19.000	19.100	18.720	18.720	18.720	19,100
2026-06-23	19.000	19.180	18.900	19.000	19.000	30,000
2026-06-22	19.160	19.220	19.000	19.100	19.100	27,600
2026-06-19	19.140	19.200	19.000	19.180	19.180	52,400
2026-06-18	18.500	19.300	18.380	19.140	19.140	270,800
2026-06-16	18.700	18.780	18.420	18.480	18.480	59,000
2026-06-15	18.360	18.680	18.220	18.560	18.560	102,100
2026-06-12	18.300	18.340	18.040	18.260	18.260	162,800
2026-06-11	18.300	18.300	18.060	18.100	18.100	120,900
2026-06-10	18.100	18.280	17.980	18.000	18.000	42,700
2026-06-09	18.100	18.200	17.920	18.200	18.200	26,800
2026-06-08	18.220	18.360	18.020	18.100	18.100	78,000
2026-06-05	18.480	18.500	18.180	18.240	18.240	42,600
2026-06-04	18.440	18.540	18.440	18.480	18.480	16,000
2026-06-03	18.880	18.880	18.400	18.660	18.660	106,800
2026-05-29	18.360	19.000	18.000	19.000	19.000	275,800
2026-05-28	18.340	18.600	18.320	18.380	18.380	66,800
2026-05-26	18.500	18.660	18.340	18.520	18.520	31,700
2026-05-25	18.740	18.800	18.300	18.780	18.780	98,800
2026-05-22	17.820	18.760	17.200	18.740	18.740	138,600
2026-05-21	18.240	18.240	17.800	17.900	17.900	55,500
2026-05-20	18.000	18.040	17.100	17.960	17.960	77,500
2026-05-19	18.620	18.620	17.900	18.200	18.000	176,100
2026-05-18	18.340	18.540	18.220	18.480	18.277	29,100
2026-05-15	18.800	18.800	18.260	18.340	18.139	121,800
2026-05-14	18.860	18.920	18.720	18.800	18.593	77,600
2026-05-13	19.100	19.220	18.900	18.900	18.692	74,000
2026-05-12	18.900	19.300	18.840	19.300	19.088	130,200
2026-05-11	18.880	19.020	18.720	18.900	18.692	66,600
2026-05-08	18.200	19.480	18.200	19.160	18.950	326,400
2026-05-07	18.220	18.400	17.840	18.200	18.000	122,300
2026-05-06	17.940	18.080	17.800	18.000	17.802	33,300
2026-05-05	17.820	18.160	17.800	17.920	17.723	78,900
2026-05-04	17.400	17.820	17.400	17.700	17.506	138,900
2026-04-30	17.540	17.780	17.320	17.320	17.130	143,200
2026-04-29	17.800	17.800	17.400	17.500	17.308	52,800
2026-04-28	17.680	17.800	17.400	17.800	17.604	61,000
2026-04-27	17.720	17.860	17.620	17.680	17.486	63,400
2026-04-24	17.340	17.760	17.280	17.720	17.525	66,200

← NewerPage 2 of 21 · 1,218 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.