KLSE:HLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	15.98	16.10	15.80	16.00	16.00	-1.36%	97,300
Dec 8, 2025	16.22	16.38	16.18	16.22	15.92	-	153,000
Dec 5, 2025	16.34	16.34	16.06	16.22	15.92	-0.73%	41,100
Dec 4, 2025	16.00	16.38	15.92	16.34	16.04	2.77%	241,600
Dec 3, 2025	15.98	16.18	15.88	15.90	15.61	-0.38%	146,000
Dec 2, 2025	15.56	16.00	15.56	15.96	15.66	2.05%	195,000
Dec 1, 2025	15.04	15.70	15.04	15.64	15.35	4.27%	403,800
Nov 28, 2025	15.04	15.30	14.98	15.00	14.72	-0.27%	289,100
Nov 27, 2025	14.98	15.16	14.92	15.04	14.76	0.40%	93,400
Nov 26, 2025	14.98	15.30	14.82	14.98	14.70	4.46%	297,500
Nov 25, 2025	14.60	14.72	14.26	14.34	14.07	-0.55%	510,500
Nov 24, 2025	15.00	15.16	14.42	14.42	14.15	-3.87%	1,248,200
Nov 21, 2025	15.26	15.26	14.00	15.00	14.72	-1.70%	269,600
Nov 20, 2025	15.30	15.40	15.20	15.26	14.98	-0.26%	197,200
Nov 19, 2025	15.22	15.38	15.02	15.30	15.02	0.53%	129,000
Nov 18, 2025	15.10	15.40	14.96	15.22	14.94	0.79%	134,700
Nov 17, 2025	15.00	15.18	14.76	15.10	14.82	2.03%	161,000
Nov 14, 2025	14.78	14.90	14.72	14.80	14.53	-0.40%	107,100
Nov 13, 2025	15.00	15.00	14.78	14.86	14.59	-	145,900
Nov 12, 2025	15.00	15.10	14.84	14.86	14.59	-1.46%	180,500
Nov 11, 2025	15.02	15.08	14.92	15.08	14.80	0.13%	117,300
Nov 10, 2025	14.80	15.10	14.78	15.06	14.78	2.17%	332,600
Nov 7, 2025	14.74	14.90	14.70	14.74	14.47	-	147,900
Nov 6, 2025	14.30	14.74	14.30	14.74	14.47	3.80%	467,300
Nov 5, 2025	14.14	14.38	14.14	14.20	13.94	0.57%	138,800
Nov 4, 2025	13.90	14.28	13.90	14.12	13.86	0.43%	177,100
Nov 3, 2025	13.80	14.20	13.78	14.06	13.80	2.18%	160,900
Oct 31, 2025	13.70	13.84	13.70	13.76	13.51	0.29%	6,500
Oct 30, 2025	13.82	13.82	13.72	13.72	13.47	0.15%	20,800
Oct 29, 2025	13.72	14.00	13.70	13.70	13.45	-0.15%	159,900
Oct 28, 2025	13.82	13.82	13.60	13.72	13.47	-0.72%	158,400
Oct 27, 2025	13.80	13.90	13.72	13.82	13.56	0.73%	42,300
Oct 24, 2025	13.58	13.78	13.58	13.72	13.47	0.88%	26,100
Oct 23, 2025	13.70	13.72	13.56	13.60	13.35	-0.87%	28,600
Oct 22, 2025	13.78	13.80	13.66	13.72	13.47	0.29%	16,700
Oct 21, 2025	13.72	13.80	13.68	13.68	13.43	1.18%	44,500
Oct 17, 2025	13.58	13.76	13.52	13.52	13.27	-0.73%	69,900
Oct 16, 2025	13.64	13.68	13.56	13.62	13.37	-0.15%	53,100
Oct 15, 2025	13.72	13.80	13.62	13.64	13.39	-0.73%	80,400
Oct 14, 2025	13.86	13.86	13.70	13.74	13.49	-0.15%	79,200
Oct 13, 2025	14.02	14.06	13.70	13.76	13.51	-2.27%	185,500
Oct 10, 2025	14.22	14.24	14.04	14.08	13.82	-1.40%	43,200
Oct 9, 2025	14.04	14.38	14.04	14.28	14.02	1.85%	50,600
Oct 8, 2025	14.26	14.38	14.00	14.02	13.76	-1.54%	80,200
Oct 7, 2025	14.12	14.28	13.96	14.24	13.98	0.85%	111,600
Oct 6, 2025	14.18	14.36	14.04	14.12	13.86	-0.56%	216,700
Oct 3, 2025	13.90	14.24	13.90	14.20	13.94	2.31%	235,700
Oct 2, 2025	14.00	14.10	13.86	13.88	13.62	-0.86%	242,600
Oct 1, 2025	14.02	14.04	13.90	14.00	13.74	-	56,100
Sep 30, 2025	13.88	14.02	13.82	14.00	13.74	0.86%	92,100