Hong Leong Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.380	16.580	16.180	16.400	16.400	49,400
2026-10-16	16.340	16.680	16.240	16.420	16.420	25,900
2026-10-15	16.280	16.320	16.280	16.320	16.320	23,200
2026-10-14	16.300	16.400	16.180	16.240	16.240	20,400
2026-10-13	16.080	16.440	16.080	16.300	16.300	5,600
2026-10-12	16.080	16.280	16.040	16.080	16.080	44,100
2026-10-09	16.200	16.200	16.000	16.080	16.080	99,800
2026-10-08	16.320	16.320	16.060	16.080	16.080	53,700
2026-10-07	16.360	16.380	16.100	16.220	16.220	76,000
2026-10-06	16.360	16.480	16.300	16.360	16.360	22,900
2026-10-05	16.380	16.380	16.280	16.300	16.300	6,000
2026-10-02	16.100	16.460	16.020	16.280	16.280	36,500
2026-10-01	16.460	16.460	15.940	16.140	16.140	102,200
2026-09-30	16.620	16.660	16.460	16.460	16.460	59,800
2026-09-29	16.680	16.780	16.500	16.500	16.500	82,100
2026-09-28	16.900	16.900	16.660	16.660	16.660	31,200
2026-09-25	16.740	16.960	16.660	16.960	16.960	22,800
2026-09-24	16.700	16.720	16.660	16.660	16.660	17,100
2026-09-23	17.000	17.000	16.700	16.720	16.720	59,400
2026-09-22	16.880	17.060	16.800	17.060	17.060	5,400
2026-09-21	17.000	17.060	16.720	16.880	16.880	28,800
2026-09-18	16.900	17.000	16.700	17.000	17.000	57,300
2026-09-17	17.200	17.200	16.720	16.900	16.900	23,700
2026-09-16	17.060	17.060	17.060	17.060	17.060	0
2026-09-15	16.940	17.160	16.940	17.060	17.060	34,400
2026-09-14	16.720	17.020	16.720	17.000	17.000	31,400
2026-09-11	16.760	16.860	16.680	16.720	16.720	26,800
2026-09-10	16.900	16.980	16.720	16.800	16.800	38,800
2026-09-09	17.060	17.100	16.800	16.900	16.900	129,400
2026-09-08	17.300	17.380	17.000	17.060	17.060	186,600
2026-09-07	17.600	17.780	17.360	17.400	17.400	76,500
2026-09-04	17.560	17.680	17.300	17.620	17.620	70,400
2026-09-03	17.600	17.800	17.440	17.540	17.540	46,700
2026-09-02	17.600	17.860	17.460	17.580	17.580	45,000
2026-09-01	17.620	17.860	17.600	17.840	17.840	33,800
2026-08-28	17.840	17.980	17.640	17.760	17.760	55,000
2026-08-27	17.800	17.960	17.800	17.940	17.940	12,900
2026-08-26	17.560	17.920	17.560	17.920	17.920	68,200
2026-08-24	17.620	17.620	16.780	17.520	17.520	179,200
2026-08-21	17.600	17.800	17.540	17.620	17.620	62,800
2026-08-20	18.100	18.240	17.540	17.580	17.580	205,200
2026-08-19	17.980	18.000	17.960	17.960	17.960	7,900
2026-08-18	17.900	18.100	17.840	17.980	17.980	15,300
2026-08-17	17.960	18.120	17.840	17.900	17.900	16,100
2026-08-14	17.680	18.040	17.680	18.000	18.000	80,700
2026-08-13	17.680	17.740	17.540	17.680	17.680	45,300
2026-08-12	17.720	18.100	17.600	17.640	17.640	47,300
2026-08-11	17.820	18.000	17.740	17.980	17.980	50,300
2026-08-10	17.900	17.900	17.500	17.880	17.880	32,600
2026-08-07	17.820	18.000	17.780	17.900	17.900	31,400
2026-08-06	17.980	18.000	17.680	17.680	17.680	65,700
2026-08-05	17.980	18.040	17.880	18.020	18.020	22,600
2026-08-04	17.840	17.980	17.740	17.840	17.840	60,700
2026-08-03	17.840	18.060	17.720	18.000	18.000	91,000
2026-07-31	17.900	17.980	17.720	17.720	17.720	54,000
2026-07-30	18.100	18.120	17.920	18.000	18.000	16,300
2026-07-29	18.120	18.120	17.860	18.100	18.100	4,700
2026-07-28	18.000	18.080	17.880	17.880	17.880	39,800
2026-07-27	17.800	18.100	17.720	18.000	18.000	41,900
2026-07-24	17.840	18.020	17.780	17.820	17.820	23,400

Page 1 of 3 · 124 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.