Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.390	9.390	9.220	9.300	6.772	8,200
2022-02-14	9.440	9.440	9.300	9.300	6.772	4,200
2022-02-11	9.380	9.400	9.230	9.230	6.721	9,600
2022-02-10	9.200	9.490	9.200	9.380	6.830	10,900
2022-02-09	9.180	9.230	9.170	9.180	6.685	92,400
2022-02-08	9.120	9.180	9.110	9.180	6.685	109,000
2022-02-07	9.280	9.300	9.200	9.200	6.699	112,900
2022-02-04	9.270	9.300	9.250	9.280	6.757	9,200
2022-02-03	9.270	9.270	9.260	9.270	6.750	3,300
2022-01-31	9.180	9.290	9.110	9.270	6.750	3,000
2022-01-28	9.160	9.180	9.150	9.180	6.685	15,500
2022-01-27	9.150	9.150	9.150	9.150	6.663	23,700
2022-01-26	9.000	9.150	9.000	9.150	6.663	9,100
2022-01-25	9.100	9.100	9.000	9.050	6.590	5,800
2022-01-24	9.100	9.140	9.100	9.140	6.655	8,200
2022-01-21	9.150	9.150	9.110	9.150	6.663	9,700
2022-01-20	9.110	9.140	9.000	9.120	6.641	82,100
2022-01-19	9.120	9.120	9.000	9.090	6.619	6,500
2022-01-17	9.100	9.110	9.100	9.110	6.634	6,500
2022-01-14	9.170	9.170	9.020	9.100	6.626	11,400
2022-01-13	9.180	9.180	9.120	9.170	6.677	7,600
2022-01-12	9.180	9.180	9.180	9.180	6.685	400
2022-01-11	9.180	9.180	9.100	9.180	6.685	7,500
2022-01-10	9.200	9.210	9.170	9.170	6.677	14,000
2022-01-07	9.200	9.200	9.000	9.180	6.685	19,800
2022-01-06	9.210	9.210	9.130	9.200	6.699	5,900
2022-01-05	9.230	9.230	9.210	9.210	6.706	6,200
2022-01-04	9.230	9.230	9.210	9.210	6.706	9,200
2022-01-03	9.230	9.230	9.200	9.230	6.721	15,100
2021-12-31	9.100	9.180	9.100	9.180	6.685	10,000
2021-12-30	9.200	9.230	9.160	9.200	6.699	11,500
2021-12-29	9.200	9.240	9.180	9.200	6.699	10,000
2021-12-28	9.100	9.180	9.080	9.180	6.685	26,700
2021-12-27	8.980	9.100	8.980	9.100	6.626	15,100
2021-12-24	9.000	9.070	9.000	9.050	6.590	22,400
2021-12-23	9.000	9.020	9.000	9.020	6.568	600
2021-12-22	9.000	9.000	8.910	9.000	6.554	12,300
2021-12-21	8.990	9.000	8.990	9.000	6.554	300
2021-12-20	9.050	9.050	8.750	8.890	6.473	111,100
2021-12-17	9.010	9.040	8.910	9.040	6.583	3,900
2021-12-16	8.940	9.010	8.940	9.010	6.561	3,500
2021-12-15	9.000	9.010	8.990	9.000	6.554	22,900
2021-12-14	8.960	9.050	8.950	9.000	6.554	48,200
2021-12-13	8.980	8.990	8.950	8.990	6.546	67,500
2021-12-10	8.990	9.000	8.900	8.980	6.539	20,400
2021-12-09	8.890	8.890	8.800	8.880	6.466	16,600
2021-12-08	9.000	9.000	8.800	8.950	6.517	91,400
2021-12-07	8.900	8.900	8.670	8.760	6.379	175,500
2021-12-06	8.930	8.930	8.670	8.780	6.393	323,300
2021-12-02	8.960	9.010	8.850	9.000	6.427	406,000
2021-12-01	8.830	8.900	8.830	8.900	6.355	412,200
2021-11-30	9.000	9.010	8.820	8.820	6.298	71,200
2021-11-29	8.890	8.940	8.800	8.910	6.362	60,200
2021-11-26	8.990	9.000	8.880	8.900	6.355	197,000
2021-11-25	9.000	9.040	9.000	9.000	6.427	375,600
2021-11-24	8.900	9.000	8.900	9.000	6.427	205,200
2021-11-23	8.880	9.000	8.840	8.990	6.419	162,300
2021-11-22	9.040	9.040	8.990	9.000	6.427	24,400
2021-11-19	8.870	9.050	8.840	9.000	6.427	32,800
2021-11-18	8.870	8.880	8.860	8.870	6.334	18,500

← NewerPage 20 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.