Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.000	13.000	12.860	12.900	12.191	35,100
2025-07-29	13.120	13.120	12.880	12.900	12.191	127,900
2025-07-28	13.160	13.380	13.000	13.000	12.285	69,300
2025-07-25	13.160	13.200	13.100	13.160	12.436	21,100
2025-07-24	13.280	13.280	13.120	13.200	12.474	14,900
2025-07-23	13.100	13.260	13.000	13.260	12.531	17,100
2025-07-22	13.240	13.240	12.920	13.000	12.285	170,400
2025-07-21	13.360	13.400	13.200	13.200	12.474	98,300
2025-07-18	13.700	13.700	13.280	13.380	12.644	99,600
2025-07-17	13.480	13.500	13.400	13.420	12.682	38,300
2025-07-16	13.580	13.800	13.480	13.480	12.739	55,800
2025-07-15	13.700	13.700	13.520	13.540	12.795	25,600
2025-07-14	13.760	13.800	13.600	13.600	12.852	25,100
2025-07-11	13.660	13.880	13.660	13.800	13.041	24,200
2025-07-10	13.560	13.700	13.500	13.660	12.909	41,200
2025-07-09	13.480	13.500	13.400	13.400	12.663	5,400
2025-07-08	13.560	13.580	13.400	13.460	12.720	16,900
2025-07-07	13.420	13.620	13.380	13.560	12.814	24,500
2025-07-04	13.420	13.560	13.420	13.520	12.777	6,200
2025-07-03	13.680	13.680	13.420	13.420	12.682	49,000
2025-07-02	13.440	13.660	13.400	13.660	12.909	38,800
2025-07-01	13.300	13.440	13.300	13.440	12.701	25,200
2025-06-30	13.380	13.380	13.280	13.280	12.550	11,300
2025-06-26	13.280	13.360	13.220	13.220	12.493	152,200
2025-06-25	13.380	13.500	13.200	13.220	12.493	125,000
2025-06-24	13.320	13.380	13.200	13.380	12.644	68,900
2025-06-23	13.200	13.360	13.120	13.260	12.531	33,100
2025-06-20	13.320	13.320	13.240	13.280	12.550	16,800
2025-06-19	13.480	13.480	13.260	13.320	12.588	6,700
2025-06-18	13.440	13.440	13.280	13.300	12.569	30,300
2025-06-17	13.460	13.500	13.260	13.480	12.739	41,800
2025-06-16	13.500	13.500	13.440	13.480	12.739	125,800
2025-06-13	13.500	13.540	13.480	13.500	12.758	564,700
2025-06-12	13.620	13.620	13.240	13.500	12.758	75,000
2025-06-11	13.580	13.800	13.500	13.620	12.871	43,300
2025-06-10	14.220	14.220	14.140	14.140	12.843	113,000
2025-06-09	14.260	14.340	14.160	14.200	12.897	112,700
2025-06-06	14.220	14.260	14.100	14.220	12.915	55,300
2025-06-05	14.200	14.300	14.080	14.220	12.915	84,200
2025-06-04	14.200	14.220	14.080	14.100	12.806	53,500
2025-06-03	14.380	14.380	14.000	14.220	12.915	62,300
2025-05-30	14.340	14.360	14.220	14.280	12.970	22,800
2025-05-29	14.020	14.340	14.020	14.300	12.988	82,300
2025-05-28	14.000	14.080	13.780	14.000	12.716	55,900
2025-05-27	13.800	14.020	13.760	13.780	12.516	75,500
2025-05-26	13.780	13.780	13.400	13.480	12.243	36,900
2025-05-23	13.700	13.700	13.560	13.600	12.352	18,500
2025-05-22	13.880	13.880	13.520	13.700	12.443	47,400
2025-05-21	13.800	13.800	13.720	13.720	12.461	19,900
2025-05-20	13.880	13.880	13.820	13.860	12.588	23,700
2025-05-19	14.160	14.360	13.880	13.900	12.625	17,600
2025-05-16	13.880	14.020	13.860	14.000	12.716	10,200
2025-05-15	14.000	14.000	13.900	13.960	12.679	25,900
2025-05-14	13.980	14.240	13.900	14.000	12.716	77,100
2025-05-13	13.900	14.000	13.800	13.940	12.661	32,800
2025-05-09	13.700	13.900	13.660	13.760	12.498	16,600
2025-05-08	13.820	13.940	13.560	13.700	12.443	77,200
2025-05-07	13.780	13.840	13.540	13.820	12.552	12,500
2025-05-06	13.700	13.760	13.680	13.720	12.461	11,100
2025-05-05	13.460	13.700	13.440	13.700	12.443	23,200

← NewerPage 6 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.