Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17.000	17.260	16.840	17.180	16.541	58,400
2026-01-22	16.940	17.000	16.820	16.980	16.349	22,700
2026-01-21	16.740	17.020	16.720	16.940	16.310	71,300
2026-01-20	16.920	16.980	16.780	16.780	16.156	42,900
2026-01-19	16.800	17.240	16.780	17.000	16.368	95,100
2026-01-16	17.060	17.060	16.740	16.800	16.175	24,800
2026-01-15	16.960	17.080	16.860	16.960	16.329	11,100
2026-01-14	17.100	17.140	16.800	16.800	16.175	73,200
2026-01-13	16.660	17.080	16.660	17.000	16.368	158,000
2026-01-12	16.640	16.720	16.540	16.660	16.041	126,800
2026-01-09	16.520	16.680	16.420	16.640	16.021	62,600
2026-01-08	16.660	16.720	16.420	16.660	16.041	173,000
2026-01-07	16.280	16.660	16.280	16.660	16.041	413,200
2026-01-06	16.240	16.460	16.180	16.280	15.675	106,600
2026-01-05	16.600	16.620	16.100	16.240	15.636	318,100
2026-01-02	16.780	16.780	16.220	16.600	15.983	201,900
2025-12-31	16.860	16.860	16.480	16.780	16.156	19,700
2025-12-30	16.520	16.800	16.500	16.700	16.079	120,600
2025-12-29	16.560	16.560	16.360	16.400	15.790	119,100
2025-12-26	16.600	16.640	16.480	16.560	15.944	33,300
2025-12-24	16.700	16.760	16.400	16.600	15.983	180,700
2025-12-23	16.780	16.800	16.500	16.700	16.079	175,500
2025-12-22	16.500	16.760	16.500	16.700	16.079	218,500
2025-12-19	16.200	16.700	16.080	16.500	15.887	306,900
2025-12-18	15.980	16.300	15.740	16.300	15.694	228,600
2025-12-17	15.680	15.960	15.680	15.900	15.309	86,800
2025-12-16	15.820	15.980	15.600	15.680	15.097	106,100
2025-12-15	15.800	16.000	15.800	15.920	15.328	39,000
2025-12-12	15.720	15.820	15.660	15.800	15.213	29,000
2025-12-11	15.720	15.860	15.720	15.720	15.136	40,600
2025-12-10	15.860	15.960	15.700	15.720	15.136	41,400
2025-12-09	15.980	16.100	15.800	16.000	15.405	97,300
2025-12-08	16.220	16.380	16.180	16.220	15.328	153,000
2025-12-05	16.340	16.340	16.060	16.220	15.328	41,100
2025-12-04	16.000	16.380	15.920	16.340	15.442	241,600
2025-12-03	15.980	16.180	15.880	15.900	15.026	146,000
2025-12-02	15.560	16.000	15.560	15.960	15.082	195,000
2025-12-01	15.040	15.700	15.040	15.640	14.780	403,800
2025-11-28	15.040	15.300	14.980	15.000	14.175	289,100
2025-11-27	14.980	15.160	14.920	15.040	14.213	93,400
2025-11-26	14.980	15.300	14.820	14.980	14.156	297,500
2025-11-25	14.600	14.720	14.260	14.340	13.552	510,500
2025-11-24	15.000	15.160	14.420	14.420	13.627	1,248,200
2025-11-21	15.260	15.260	14.000	15.000	14.175	269,600
2025-11-20	15.300	15.400	15.200	15.260	14.421	197,200
2025-11-19	15.220	15.380	15.020	15.300	14.459	129,000
2025-11-18	15.100	15.400	14.960	15.220	14.383	134,700
2025-11-17	15.000	15.180	14.760	15.100	14.270	161,000
2025-11-14	14.780	14.900	14.720	14.800	13.986	107,100
2025-11-13	15.000	15.000	14.780	14.860	14.043	145,900
2025-11-12	15.000	15.100	14.840	14.860	14.043	180,500
2025-11-11	15.020	15.080	14.920	15.080	14.251	117,300
2025-11-10	14.800	15.100	14.780	15.060	14.232	332,600
2025-11-07	14.740	14.900	14.700	14.740	13.930	147,900
2025-11-06	14.300	14.740	14.300	14.740	13.930	467,300
2025-11-05	14.140	14.380	14.140	14.200	13.419	138,800
2025-11-04	13.900	14.280	13.900	14.120	13.344	177,100
2025-11-03	13.800	14.200	13.780	14.060	13.287	160,900
2025-10-31	13.700	13.840	13.700	13.760	13.003	6,500
2025-10-30	13.820	13.820	13.720	13.720	12.966	20,800

← NewerPage 4 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.