Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.580	17.580	17.320	17.380	17.189	27,100
2026-04-22	17.360	17.600	17.340	17.580	17.387	26,800
2026-04-21	17.480	17.620	17.300	17.360	17.169	54,300
2026-04-20	17.300	17.780	17.300	17.480	17.288	68,100
2026-04-17	17.060	17.340	17.060	17.300	17.110	109,200
2026-04-16	17.040	17.300	17.040	17.100	16.912	32,500
2026-04-15	17.000	17.140	16.840	17.040	16.853	82,600
2026-04-14	16.980	17.060	16.740	16.740	16.556	84,500
2026-04-13	16.700	17.020	16.600	16.900	16.714	110,700
2026-04-10	16.760	16.780	16.540	16.760	16.576	47,500
2026-04-09	16.740	16.840	16.580	16.760	16.576	79,300
2026-04-08	16.520	16.860	16.500	16.720	16.536	160,200
2026-04-07	16.720	16.800	16.460	16.460	16.279	84,500
2026-04-06	16.700	16.780	16.540	16.680	16.497	26,300
2026-04-03	16.720	16.820	16.660	16.700	16.517	162,300
2026-04-02	16.660	16.780	16.500	16.540	16.358	69,000
2026-04-01	16.800	16.800	16.660	16.660	16.477	137,200
2026-03-31	16.520	16.740	16.380	16.740	16.556	140,500
2026-03-30	16.740	16.740	16.380	16.500	16.319	152,400
2026-03-27	16.780	16.980	16.700	16.700	16.517	40,600
2026-03-26	16.880	16.900	16.720	16.760	16.576	117,300
2026-03-25	16.980	17.140	16.740	16.880	16.695	86,300
2026-03-24	17.080	17.080	16.660	16.820	16.635	234,600
2026-03-19	16.720	17.220	16.640	17.100	16.912	175,800
2026-03-18	16.660	16.900	16.660	16.800	16.615	273,100
2026-03-17	16.700	16.740	16.540	16.660	16.477	74,700
2026-03-16	16.800	16.880	16.520	16.700	16.517	146,900
2026-03-13	16.740	16.980	16.700	16.820	16.635	32,200
2026-03-12	16.940	17.200	16.540	16.980	16.793	252,400
2026-03-11	17.000	17.080	16.940	16.940	16.754	116,300
2026-03-10	17.000	17.020	16.720	16.920	16.734	131,500
2026-03-09	17.000	17.000	16.200	16.700	16.517	236,500
2026-03-06	17.580	17.580	17.000	17.180	16.991	56,000
2026-03-05	17.500	17.660	17.120	17.580	17.387	109,700
2026-03-04	17.500	17.500	16.920	17.380	17.189	211,000
2026-03-03	17.520	18.000	17.360	17.500	17.308	112,900
2026-03-02	18.300	18.600	17.320	17.540	17.347	209,900
2026-02-27	18.380	18.860	18.240	18.720	18.514	236,500
2026-02-26	18.800	19.000	18.800	18.880	18.178	123,200
2026-02-25	18.900	19.160	18.800	18.800	18.101	224,200
2026-02-24	18.900	18.900	18.760	18.900	18.197	122,900
2026-02-23	19.200	19.200	18.840	18.900	18.197	132,600
2026-02-20	19.200	19.280	19.020	19.100	18.390	83,300
2026-02-19	19.000	19.300	18.980	19.200	18.486	99,500
2026-02-16	18.980	19.180	17.460	19.000	18.294	133,500
2026-02-13	18.600	18.980	18.600	18.980	18.274	147,100
2026-02-12	18.200	18.760	18.200	18.620	17.928	180,500
2026-02-11	18.200	18.320	17.960	18.200	17.523	124,400
2026-02-10	17.580	17.700	17.400	17.440	16.792	28,500
2026-02-09	16.880	17.680	16.880	17.500	16.849	296,400
2026-02-06	16.680	16.860	16.600	16.840	16.214	65,800
2026-02-05	17.080	17.200	16.720	16.780	16.156	42,100
2026-02-04	16.980	17.200	16.940	17.040	16.406	28,600
2026-02-03	16.920	17.100	16.920	16.980	16.349	172,400
2026-01-30	16.680	17.000	16.680	16.920	16.291	74,000
2026-01-29	17.060	17.060	16.660	16.880	16.252	53,400
2026-01-28	17.060	17.060	16.820	17.060	16.426	42,900
2026-01-27	16.980	17.260	16.980	17.060	16.426	31,600
2026-01-26	17.180	17.300	17.000	17.020	16.387	60,100
2026-01-23	17.000	17.260	16.840	17.180	16.541	58,400

← NewerPage 3 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.