Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia · Delayed Price · Currency is MYR 16.80
-0.16 (-0.94%)
At close: Jan 16, 2026
KLSE:HLIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.06 | 17.06 | 16.74 | 16.80 | 16.80 | -0.94% | 24,800 |
| Jan 15, 2026 | 16.96 | 17.08 | 16.86 | 16.96 | 16.96 | 0.95% | 11,100 |
| Jan 14, 2026 | 17.10 | 17.14 | 16.80 | 16.80 | 16.80 | -1.18% | 73,200 |
| Jan 13, 2026 | 16.66 | 17.08 | 16.66 | 17.00 | 17.00 | 2.04% | 158,000 |
| Jan 12, 2026 | 16.64 | 16.72 | 16.54 | 16.66 | 16.66 | 0.12% | 126,800 |
| Jan 9, 2026 | 16.52 | 16.68 | 16.42 | 16.64 | 16.64 | -0.12% | 62,600 |
| Jan 8, 2026 | 16.66 | 16.72 | 16.42 | 16.66 | 16.66 | - | 173,000 |
| Jan 7, 2026 | 16.28 | 16.66 | 16.28 | 16.66 | 16.66 | 2.33% | 413,200 |
| Jan 6, 2026 | 16.24 | 16.46 | 16.18 | 16.28 | 16.28 | 0.25% | 106,600 |
| Jan 5, 2026 | 16.60 | 16.62 | 16.10 | 16.24 | 16.24 | -2.17% | 318,100 |
| Jan 2, 2026 | 16.78 | 16.78 | 16.22 | 16.60 | 16.60 | -1.07% | 201,900 |
| Dec 31, 2025 | 16.86 | 16.86 | 16.48 | 16.78 | 16.78 | 0.48% | 19,700 |
| Dec 30, 2025 | 16.52 | 16.80 | 16.50 | 16.70 | 16.70 | 1.83% | 120,600 |
| Dec 29, 2025 | 16.56 | 16.56 | 16.36 | 16.40 | 16.40 | -0.97% | 119,100 |
| Dec 26, 2025 | 16.60 | 16.64 | 16.48 | 16.56 | 16.56 | -0.24% | 33,300 |
| Dec 24, 2025 | 16.70 | 16.76 | 16.40 | 16.60 | 16.60 | -0.60% | 180,700 |
| Dec 23, 2025 | 16.78 | 16.80 | 16.50 | 16.70 | 16.70 | - | 175,500 |
| Dec 22, 2025 | 16.50 | 16.76 | 16.50 | 16.70 | 16.70 | 1.21% | 218,500 |
| Dec 19, 2025 | 16.20 | 16.70 | 16.08 | 16.50 | 16.50 | 1.23% | 306,900 |
| Dec 18, 2025 | 15.98 | 16.30 | 15.74 | 16.30 | 16.30 | 2.52% | 228,600 |
| Dec 17, 2025 | 15.68 | 15.96 | 15.68 | 15.90 | 15.90 | 1.40% | 86,800 |
| Dec 16, 2025 | 15.82 | 15.98 | 15.60 | 15.68 | 15.68 | -1.51% | 106,100 |
| Dec 15, 2025 | 15.80 | 16.00 | 15.80 | 15.92 | 15.92 | 0.76% | 39,000 |
| Dec 12, 2025 | 15.72 | 15.82 | 15.66 | 15.80 | 15.80 | 0.51% | 29,000 |
| Dec 11, 2025 | 15.72 | 15.86 | 15.72 | 15.72 | 15.72 | - | 40,600 |
| Dec 10, 2025 | 15.86 | 15.96 | 15.70 | 15.72 | 15.72 | -1.75% | 41,400 |
| 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 |