Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.440	13.580	13.400	13.580	12.334	110,500
2025-04-30	13.520	13.580	13.380	13.580	12.334	67,600
2025-04-29	13.500	13.500	13.440	13.480	12.243	6,700
2025-04-28	13.520	13.560	13.460	13.540	12.298	18,700
2025-04-25	13.400	13.500	13.300	13.500	12.261	66,500
2025-04-24	13.520	13.520	13.380	13.400	12.171	8,400
2025-04-23	13.400	13.520	13.340	13.440	12.207	32,900
2025-04-22	13.420	13.420	13.260	13.360	12.134	21,300
2025-04-21	13.560	13.560	13.420	13.440	12.207	7,900
2025-04-18	13.580	13.580	13.480	13.560	12.316	3,700
2025-04-17	13.540	13.580	13.400	13.400	12.171	27,900
2025-04-16	13.600	13.700	13.160	13.560	12.316	20,200
2025-04-15	13.500	13.600	13.480	13.600	12.352	19,900
2025-04-14	13.240	13.600	13.240	13.500	12.261	60,000
2025-04-11	12.900	13.320	12.840	13.200	11.989	86,800
2025-04-10	13.200	13.280	12.800	12.940	11.753	78,700
2025-04-09	12.940	12.960	12.600	12.740	11.571	144,100
2025-04-08	12.880	13.240	12.860	13.240	12.025	122,200
2025-04-07	13.740	13.740	12.800	12.960	11.771	209,700
2025-04-04	13.960	13.960	13.720	13.780	12.516	54,300
2025-04-03	14.000	14.480	13.980	14.000	12.716	74,100
2025-04-02	13.940	14.300	13.900	14.260	12.952	120,500
2025-03-28	14.000	14.000	13.860	13.940	12.661	72,200
2025-03-27	13.960	14.000	13.840	13.900	12.625	73,500
2025-03-26	13.600	14.040	13.600	13.960	12.679	92,800
2025-03-25	13.680	13.680	13.500	13.680	12.425	10,100
2025-03-24	13.700	13.760	13.680	13.680	12.425	65,800
2025-03-21	13.700	13.800	13.640	13.700	12.443	15,600
2025-03-20	13.700	13.720	13.520	13.700	12.443	54,300
2025-03-19	13.680	13.800	13.420	13.700	12.443	66,000
2025-03-17	13.260	13.780	13.260	13.680	12.425	52,500
2025-03-14	13.220	13.700	13.200	13.220	12.007	80,500
2025-03-13	12.840	13.400	12.840	13.380	12.152	78,300
2025-03-12	12.740	13.000	12.720	12.920	11.735	81,500
2025-03-11	12.900	12.900	12.400	12.700	11.535	157,400
2025-03-10	13.200	13.200	12.900	12.980	11.789	23,000
2025-03-07	13.200	13.220	13.020	13.100	11.898	26,300
2025-03-06	13.100	13.260	13.060	13.080	11.880	34,700
2025-03-05	12.980	13.280	12.980	13.260	12.043	39,600
2025-03-04	13.080	13.220	12.960	13.180	11.971	85,600
2025-03-03	13.360	13.400	13.060	13.080	11.880	43,500
2025-02-28	13.420	13.540	13.360	13.400	12.171	59,200
2025-02-27	13.500	13.760	13.380	13.480	12.243	87,700
2025-02-26	13.000	13.440	12.960	13.400	12.171	86,100
2025-02-25	13.420	13.500	13.060	13.080	11.880	78,700
2025-02-24	13.700	13.700	13.400	13.420	12.189	12,100
2025-02-21	13.500	13.720	13.280	13.700	12.443	91,100
2025-02-20	13.580	13.680	13.400	13.600	12.352	76,700
2025-02-19	13.820	14.040	13.580	13.580	12.334	33,400
2025-02-18	13.900	13.960	13.760	13.900	12.625	20,900
2025-02-17	14.000	14.100	13.880	13.900	12.625	57,500
2025-02-14	14.220	14.220	13.980	14.060	12.770	9,000
2025-02-13	13.820	13.980	13.800	13.980	12.697	29,800
2025-02-12	13.780	13.920	13.580	13.820	12.552	155,500
2025-02-10	13.660	13.800	13.500	13.580	12.334	24,700
2025-02-07	13.380	13.720	13.340	13.660	12.407	60,300
2025-02-06	13.300	13.440	13.200	13.200	11.989	127,300
2025-02-05	13.200	13.280	13.200	13.220	12.007	90,300
2025-02-04	13.140	13.220	13.140	13.160	11.953	84,200
2025-02-03	13.520	13.520	13.120	13.200	11.989	124,600

← NewerPage 7 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.