Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	13.280	13.520	13.240	13.360	12.134	6,100
2025-01-28	13.520	13.520	13.120	13.280	12.062	77,200
2025-01-27	13.280	13.340	13.200	13.260	12.043	91,600
2025-01-24	13.340	13.340	13.180	13.280	12.062	94,000
2025-01-23	13.100	13.380	13.100	13.320	12.098	11,900
2025-01-22	13.200	13.460	13.100	13.380	12.152	66,900
2025-01-21	13.000	13.180	13.000	13.100	11.898	1,600
2025-01-20	13.180	13.200	12.940	13.000	11.807	38,000
2025-01-17	12.940	13.140	12.840	13.000	11.807	98,400
2025-01-16	13.080	13.280	12.920	12.980	11.789	77,000
2025-01-15	13.480	13.480	13.100	13.180	11.971	29,900
2025-01-14	13.260	13.500	13.260	13.380	12.152	79,700
2025-01-13	12.900	13.280	12.900	13.280	12.062	90,300
2025-01-10	13.200	13.200	12.880	12.900	11.717	316,900
2025-01-09	13.400	13.580	13.160	13.200	11.989	121,800
2025-01-08	13.700	13.800	13.300	13.400	12.171	208,400
2025-01-07	13.980	14.060	13.660	13.700	12.443	141,700
2025-01-06	14.100	14.200	13.840	13.880	12.607	148,600
2025-01-03	14.140	14.200	14.040	14.100	12.806	45,300
2025-01-02	14.300	14.380	14.140	14.140	12.843	30,500
2024-12-31	14.080	14.300	14.000	14.300	12.988	119,100
2024-12-30	14.360	14.360	14.080	14.100	12.806	47,400
2024-12-27	14.200	14.400	14.120	14.160	12.861	48,500
2024-12-26	14.180	14.500	14.180	14.440	13.115	37,300
2024-12-24	14.080	14.380	14.080	14.180	12.879	58,200
2024-12-23	14.280	14.500	14.080	14.140	12.843	37,100
2024-12-20	14.420	14.800	14.260	14.260	12.952	26,300
2024-12-19	14.200	15.740	14.020	14.400	13.079	113,100
2024-12-18	14.300	14.300	14.080	14.160	12.861	56,100
2024-12-17	14.500	14.500	14.200	14.240	12.934	57,600
2024-12-16	14.600	14.600	14.400	14.480	13.152	37,800
2024-12-13	14.500	14.700	14.500	14.660	13.315	24,600
2024-12-12	14.600	14.780	14.480	14.700	13.351	19,500
2024-12-11	14.800	14.800	14.600	14.600	13.261	25,200
2024-12-10	15.000	15.000	14.780	14.800	13.442	57,000
2024-12-09	14.800	14.960	14.700	14.940	13.569	39,300
2024-12-06	15.160	15.160	14.960	15.080	13.469	100,600
2024-12-05	15.020	15.080	14.860	14.920	13.327	51,500
2024-12-04	14.940	15.060	14.720	15.000	13.398	57,500
2024-12-03	15.000	15.000	14.620	14.940	13.344	66,400
2024-12-02	15.140	15.400	14.960	15.000	13.398	68,600
2024-11-29	15.000	15.280	14.820	15.220	13.594	157,500
2024-11-28	14.820	15.000	14.600	14.800	13.219	131,900
2024-11-27	14.440	14.860	14.440	14.760	13.184	115,500
2024-11-26	14.380	14.720	14.380	14.440	12.898	492,800
2024-11-25	13.920	14.000	13.880	13.880	12.398	58,600
2024-11-22	13.900	13.920	13.880	13.900	12.415	114,800
2024-11-21	14.260	14.280	13.780	13.780	12.308	42,400
2024-11-20	14.100	14.260	13.700	14.260	12.737	27,400
2024-11-19	14.000	14.200	14.000	14.100	12.594	24,200
2024-11-18	13.520	13.980	13.520	13.860	12.380	54,300
2024-11-15	13.460	13.880	13.460	13.700	12.237	35,100
2024-11-14	13.680	13.880	13.680	13.720	12.255	19,500
2024-11-13	13.480	13.560	13.360	13.500	12.058	128,500
2024-11-12	13.620	13.640	13.500	13.500	12.058	5,900
2024-11-11	13.500	13.640	13.480	13.620	12.165	38,900
2024-11-08	13.500	13.500	13.320	13.500	12.058	41,400
2024-11-07	13.320	13.420	13.300	13.320	11.897	52,600
2024-11-06	13.460	13.520	13.260	13.400	11.969	70,400
2024-11-05	13.460	13.460	13.140	13.460	12.022	24,200

← NewerPage 8 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.