Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	13.380	13.380	13.100	13.260	11.844	69,500
2024-11-01	13.400	13.480	13.220	13.380	11.951	17,500
2024-10-30	13.320	13.500	13.320	13.440	12.005	32,200
2024-10-29	13.520	13.660	13.000	13.400	11.969	71,400
2024-10-28	13.500	13.600	13.400	13.600	12.148	15,500
2024-10-25	13.480	13.600	13.440	13.500	12.058	37,100
2024-10-24	13.600	13.600	13.420	13.480	12.040	24,100
2024-10-23	13.600	13.600	13.460	13.520	12.076	71,700
2024-10-22	13.440	13.500	13.380	13.400	11.969	340,800
2024-10-21	13.760	13.780	13.400	13.420	11.987	92,200
2024-10-18	13.800	13.900	13.780	13.800	12.326	28,100
2024-10-17	13.720	13.880	13.640	13.780	12.308	84,900
2024-10-16	13.680	13.780	13.500	13.600	12.148	28,200
2024-10-15	13.700	13.800	13.620	13.680	12.219	102,100
2024-10-14	13.980	13.980	13.560	13.700	12.237	55,700
2024-10-11	14.100	14.100	13.980	13.980	12.487	10,000
2024-10-10	14.080	14.080	13.920	13.980	12.487	42,300
2024-10-09	13.940	14.060	13.940	14.000	12.505	135,000
2024-10-08	14.000	14.000	13.920	13.960	12.469	79,900
2024-10-07	13.700	13.880	13.480	13.800	12.326	174,000
2024-10-04	13.400	13.600	13.400	13.420	11.987	95,800
2024-10-03	13.380	13.700	13.380	13.400	11.969	28,700
2024-10-02	13.700	13.700	13.460	13.500	12.058	108,000
2024-10-01	13.740	13.940	13.700	13.700	12.237	18,500
2024-09-30	13.800	13.900	13.720	13.740	12.273	26,200
2024-09-27	13.500	13.800	13.380	13.800	12.326	143,000
2024-09-26	13.560	13.840	13.420	13.420	11.987	30,000
2024-09-25	13.880	14.020	13.500	13.560	12.112	56,900
2024-09-24	13.800	14.300	13.760	13.800	12.326	146,000
2024-09-23	13.460	13.880	13.460	13.780	12.308	99,900
2024-09-20	13.100	13.460	13.060	13.440	12.005	47,400
2024-09-19	13.000	13.360	13.000	13.000	11.612	93,500
2024-09-18	12.720	13.100	12.720	12.980	11.594	75,100
2024-09-17	12.600	12.700	12.600	12.700	11.344	25,500
2024-09-13	12.600	12.620	12.600	12.620	11.272	30,300
2024-09-12	12.600	12.620	12.580	12.620	11.272	14,600
2024-09-11	12.600	12.600	12.480	12.600	11.254	45,300
2024-09-10	12.620	12.620	12.580	12.600	11.254	242,500
2024-09-09	12.600	12.680	12.600	12.620	11.272	75,900
2024-09-06	12.700	12.700	12.620	12.680	11.326	33,200
2024-09-05	12.640	12.660	12.600	12.640	11.290	18,300
2024-09-04	12.600	12.640	12.600	12.640	11.290	35,200
2024-09-03	12.600	12.700	12.500	12.640	11.290	222,300
2024-09-02	12.600	12.620	12.600	12.600	11.254	68,900
2024-08-30	12.320	12.640	12.320	12.600	11.254	98,000
2024-08-29	12.620	12.620	12.460	12.600	11.254	239,700
2024-08-28	12.140	12.660	12.080	12.660	11.308	263,600
2024-08-27	11.480	12.140	11.480	12.120	10.826	722,800
2024-08-26	11.400	11.400	11.240	11.240	10.040	9,400
2024-08-23	11.360	11.400	11.240	11.240	10.040	39,300
2024-08-22	11.460	11.460	11.340	11.340	10.129	2,600
2024-08-21	11.480	11.480	11.280	11.360	10.147	16,200
2024-08-20	11.360	11.400	11.360	11.380	10.165	27,300
2024-08-19	11.360	11.380	11.360	11.360	10.147	19,700
2024-08-16	11.360	11.380	11.360	11.380	10.165	41,200
2024-08-15	11.300	11.360	11.300	11.360	10.147	13,000
2024-08-14	11.200	11.400	11.200	11.400	10.182	27,300
2024-08-13	11.380	11.380	11.220	11.320	10.111	15,400
2024-08-12	11.200	11.380	11.200	11.380	10.165	27,200
2024-08-09	11.200	11.200	11.160	11.160	9.968	6,300

← NewerPage 9 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.