Skip to main content
logo
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.84
+0.06 (0.36%)
At close: Feb 6, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.6816.8616.6016.8416.840.36%65,800
Feb 5, 202617.0817.2016.7216.7816.78-1.53%42,100
Feb 4, 202616.9817.2016.9417.0417.040.35%28,600
Feb 3, 202616.9217.1016.9216.9816.980.35%172,500
Jan 30, 202616.6817.0016.6816.9216.920.24%74,000
Jan 29, 202617.0617.0616.6616.8816.88-1.06%53,400
Jan 28, 202617.0617.0616.8217.0617.06-42,900
Jan 27, 202616.9817.2616.9817.0617.060.24%31,600
Jan 26, 202617.1817.3017.0017.0217.02-0.93%60,100
Jan 23, 202617.0017.2616.8417.1817.181.18%58,400
Jan 22, 202616.9417.0016.8216.9816.980.24%22,700
Jan 21, 202616.7417.0216.7216.9416.940.95%71,300
Jan 20, 202616.9216.9816.7816.7816.78-1.29%42,900
Jan 19, 202616.8017.2416.7817.0017.001.19%95,100
Jan 16, 202617.0617.0616.7416.8016.80-0.94%24,800
Jan 15, 202616.9617.0816.8616.9616.960.95%11,100
Jan 14, 202617.1017.1416.8016.8016.80-1.18%73,200
Jan 13, 202616.6617.0816.6617.0017.002.04%158,000
Jan 12, 202616.6416.7216.5416.6616.660.12%126,800
Jan 9, 202616.5216.6816.4216.6416.64-0.12%62,600
Jan 8, 202616.6616.7216.4216.6616.66-173,000
Jan 7, 202616.2816.6616.2816.6616.662.33%413,200
Jan 6, 202616.2416.4616.1816.2816.280.25%106,600
Jan 5, 202616.6016.6216.1016.2416.24-2.17%318,100
Jan 2, 202616.7816.7816.2216.6016.60-1.07%201,900
Dec 31, 202516.8616.8616.4816.7816.780.48%19,700
Dec 30, 202516.5216.8016.5016.7016.701.83%120,600
Dec 29, 202516.5616.5616.3616.4016.40-0.97%119,100
Dec 26, 202516.6016.6416.4816.5616.56-0.24%33,300
Dec 24, 202516.7016.7616.4016.6016.60-0.60%180,700
Dec 23, 202516.7816.8016.5016.7016.70-175,500
Dec 22, 202516.5016.7616.5016.7016.701.21%218,500
Dec 19, 202516.2016.7016.0816.5016.501.23%306,900
Dec 18, 202515.9816.3015.7416.3016.302.52%228,600
Dec 17, 202515.6815.9615.6815.9015.901.40%86,800
Dec 16, 202515.8215.9815.6015.6815.68-1.51%106,100
Dec 15, 202515.8016.0015.8015.9215.920.76%39,000
Dec 12, 202515.7215.8215.6615.8015.800.51%29,000
Dec 11, 202515.7215.8615.7215.7215.72-40,600
Dec 10, 202515.8615.9615.7015.7215.72-1.75%41,400
Dec 9, 202515.9816.1015.8016.0016.00-1.36%97,300
Dec 8, 202516.2216.3816.1816.2215.92-153,000
Dec 5, 202516.3416.3416.0616.2215.92-0.73%41,100
Dec 4, 202516.0016.3815.9216.3416.042.77%241,600
Dec 3, 202515.9816.1815.8815.9015.61-0.38%146,000
Dec 2, 202515.5616.0015.5615.9615.662.05%195,000
Dec 1, 202515.0415.7015.0415.6415.354.27%403,800
Nov 28, 202515.0415.3014.9815.0014.72-0.27%289,100
Nov 27, 202514.9815.1614.9215.0414.760.40%93,400
Nov 26, 202514.9815.3014.8214.9814.704.46%297,500