KLSE:HLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.90	17.90	17.50	17.88	17.88	-0.11%	32,600
Aug 7, 2026	17.82	18.00	17.78	17.90	17.90	1.24%	31,400
Aug 6, 2026	17.98	18.00	17.68	17.68	17.68	-1.89%	65,700
Aug 5, 2026	17.98	18.04	17.88	18.02	18.02	1.01%	22,600
Aug 4, 2026	17.84	17.98	17.74	17.84	17.84	-0.89%	60,700
Aug 3, 2026	17.84	18.06	17.72	18.00	18.00	1.58%	91,000
Jul 31, 2026	17.90	17.98	17.72	17.72	17.72	-1.56%	54,000
Jul 30, 2026	18.10	18.12	17.92	18.00	18.00	-0.55%	16,300
Jul 29, 2026	18.12	18.12	17.86	18.10	18.10	1.23%	4,700
Jul 28, 2026	18.00	18.08	17.88	17.88	17.88	-0.67%	39,800
Jul 27, 2026	17.80	18.10	17.72	18.00	18.00	1.01%	41,900
Jul 24, 2026	17.84	18.02	17.78	17.82	17.82	-0.11%	23,400
Jul 23, 2026	18.10	18.18	17.84	17.84	17.84	-0.89%	60,900
Jul 22, 2026	18.46	18.46	17.90	18.00	18.00	-2.39%	131,400
Jul 21, 2026	18.56	18.68	18.44	18.44	18.44	-0.75%	59,100
Jul 20, 2026	18.58	18.78	18.50	18.58	18.58	-0.11%	18,900
Jul 17, 2026	18.46	18.68	18.22	18.60	18.60	0.98%	75,000
Jul 16, 2026	18.60	18.60	18.40	18.42	18.42	-0.97%	35,100
Jul 15, 2026	18.90	18.90	18.60	18.60	18.60	-0.75%	17,500
Jul 14, 2026	18.70	18.90	18.50	18.74	18.74	0.75%	222,000
Jul 13, 2026	18.64	18.64	18.42	18.60	18.60	-0.21%	51,200
Jul 10, 2026	18.94	18.94	18.60	18.64	18.64	-	67,100
Jul 9, 2026	18.78	18.94	18.64	18.64	18.64	-0.21%	14,700
Jul 8, 2026	18.84	18.92	18.64	18.68	18.68	-1.37%	9,800
Jul 7, 2026	18.86	18.98	18.62	18.94	18.94	0.64%	161,900
Jul 6, 2026	18.62	18.92	18.62	18.82	18.82	0.75%	17,100
Jul 3, 2026	18.68	19.00	18.60	18.68	18.68	-	25,400
Jul 2, 2026	18.90	18.90	18.38	18.68	18.68	-	48,400
Jul 1, 2026	18.90	18.90	18.62	18.68	18.68	-0.53%	23,500
Jun 30, 2026	18.84	18.84	18.76	18.78	18.78	-0.32%	7,900
Jun 29, 2026	18.80	19.00	18.80	18.84	18.84	0.96%	5,500
Jun 26, 2026	18.72	18.78	18.64	18.66	18.66	-0.85%	26,000
Jun 25, 2026	18.88	18.94	18.74	18.82	18.82	0.53%	17,500
Jun 24, 2026	19.00	19.10	18.72	18.72	18.72	-1.47%	19,100
Jun 23, 2026	19.00	19.18	18.90	19.00	19.00	-0.52%	30,000
Jun 22, 2026	19.16	19.22	19.00	19.10	19.10	-0.42%	27,600
Jun 19, 2026	19.14	19.20	19.00	19.18	19.18	0.21%	52,400
Jun 18, 2026	18.50	19.30	18.38	19.14	19.14	3.57%	270,800
Jun 16, 2026	18.70	18.78	18.42	18.48	18.48	-0.43%	59,000
Jun 15, 2026	18.36	18.68	18.22	18.56	18.56	1.64%	102,100
Jun 12, 2026	18.30	18.34	18.04	18.26	18.26	0.88%	162,800
Jun 11, 2026	18.30	18.30	18.06	18.10	18.10	0.56%	120,900
Jun 10, 2026	18.10	18.28	17.98	18.00	18.00	-1.10%	42,700
Jun 9, 2026	18.10	18.20	17.92	18.20	18.20	0.55%	26,800
Jun 8, 2026	18.22	18.36	18.02	18.10	18.10	-0.77%	78,000
Jun 5, 2026	18.48	18.50	18.18	18.24	18.24	-1.30%	42,600
Jun 4, 2026	18.44	18.54	18.44	18.48	18.48	-0.96%	16,000
Jun 3, 2026	18.88	18.88	18.40	18.66	18.66	-1.79%	106,800
May 29, 2026	18.36	19.00	18.00	19.00	19.00	3.37%	275,800
May 28, 2026	18.34	18.60	18.32	18.38	18.38	-0.76%	66,800