Skip to main content
logo
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.10
+0.30 (1.79%)
At close: Mar 19, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202616.7217.2216.6417.1017.101.79%175,800
Mar 18, 202616.6616.9016.6616.8016.800.84%273,100
Mar 17, 202616.7016.7416.5416.6616.66-0.24%74,700
Mar 16, 202616.8016.8816.5216.7016.70-0.71%146,900
Mar 13, 202616.7416.9816.7016.8216.82-0.94%32,200
Mar 12, 202616.9417.2016.5416.9816.980.24%252,400
Mar 11, 202617.0017.0816.9416.9416.940.12%116,300
Mar 10, 202617.0017.0216.7216.9216.921.32%131,500
Mar 9, 202617.0017.0016.2016.7016.70-2.79%236,500
Mar 6, 202617.5817.5817.0017.1817.18-2.28%56,000
Mar 5, 202617.5017.6617.1217.5817.581.15%109,700
Mar 4, 202617.5017.5016.9217.3817.38-0.69%211,000
Mar 3, 202617.5218.0017.3617.5017.50-0.23%112,900
Mar 2, 202618.3018.6017.3217.5417.54-6.30%209,900
Feb 27, 202618.3818.8618.2418.7218.72-0.85%236,500
Feb 26, 202618.8019.0018.8018.8818.380.43%123,200
Feb 25, 202618.9019.1618.8018.8018.30-0.53%224,200
Feb 24, 202618.9018.9018.7618.9018.40-122,900
Feb 23, 202619.2019.2018.8418.9018.40-1.05%132,600
Feb 20, 202619.2019.2819.0219.1018.59-0.52%83,300
Feb 19, 202619.0019.3018.9819.2018.691.05%99,500
Feb 16, 202618.9819.1817.4619.0018.500.11%133,500
Feb 13, 202618.6018.9818.6018.9818.481.93%147,100
Feb 12, 202618.2018.7618.2018.6218.132.31%180,500
Feb 11, 202618.2018.3217.9618.2017.724.36%124,400
Feb 10, 202617.5817.7017.4017.4416.98-0.34%28,500
Feb 9, 202616.8817.6816.8817.5017.043.92%296,400
Feb 6, 202616.6816.8616.6016.8416.390.36%65,800
Feb 5, 202617.0817.2016.7216.7816.34-1.53%42,100
Feb 4, 202616.9817.2016.9417.0416.590.35%28,600
Feb 3, 202616.9217.1016.9216.9816.530.35%172,500
Jan 30, 202616.6817.0016.6816.9216.470.24%74,000
Jan 29, 202617.0617.0616.6616.8816.43-1.06%53,400
Jan 28, 202617.0617.0616.8217.0616.61-42,900
Jan 27, 202616.9817.2616.9817.0616.610.24%31,600
Jan 26, 202617.1817.3017.0017.0216.57-0.93%60,100
Jan 23, 202617.0017.2616.8417.1816.731.18%58,400
Jan 22, 202616.9417.0016.8216.9816.530.24%22,700
Jan 21, 202616.7417.0216.7216.9416.490.95%71,300
Jan 20, 202616.9216.9816.7816.7816.34-1.29%42,900
Jan 19, 202616.8017.2416.7817.0016.551.19%95,100
Jan 16, 202617.0617.0616.7416.8016.36-0.94%24,800
Jan 15, 202616.9617.0816.8616.9616.510.95%11,100
Jan 14, 202617.1017.1416.8016.8016.36-1.18%73,200
Jan 13, 202616.6617.0816.6617.0016.552.04%158,000
Jan 12, 202616.6416.7216.5416.6616.220.12%126,800
Jan 9, 202616.5216.6816.4216.6416.20-0.12%62,600
Jan 8, 202616.6616.7216.4216.6616.22-173,000
Jan 7, 202616.2816.6616.2816.6616.222.33%413,200
Jan 6, 202616.2416.4616.1816.2815.850.25%106,600