Skip to main content
logo
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.88
-0.12 (-0.71%)
At close: Sep 21, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202617.0017.0616.7216.8816.88-0.71%28,800
Sep 18, 202616.9017.0016.7017.0017.000.59%57,300
Sep 17, 202617.2017.2016.7216.9016.90-0.94%23,700
Sep 15, 202616.9417.1616.9417.0617.060.35%34,400
Sep 14, 202616.7217.0216.7217.0017.001.67%31,400
Sep 11, 202616.7616.8616.6816.7216.72-0.48%26,800
Sep 10, 202616.9016.9816.7216.8016.80-0.59%38,800
Sep 9, 202617.0617.1016.8016.9016.90-0.94%129,400
Sep 8, 202617.3017.3817.0017.0617.06-1.95%186,600
Sep 7, 202617.6017.7817.3617.4017.40-1.25%76,500
Sep 4, 202617.5617.6817.3017.6217.620.46%70,400
Sep 3, 202617.6017.8017.4417.5417.54-0.23%46,700
Sep 2, 202617.6017.8617.4617.5817.58-1.46%45,000
Sep 1, 202617.6217.8617.6017.8417.840.45%33,800
Aug 28, 202617.8417.9817.6417.7617.76-1.00%55,000
Aug 27, 202617.8017.9617.8017.9417.940.11%12,900
Aug 26, 202617.5617.9217.5617.9217.922.28%68,200
Aug 24, 202617.6217.6216.7817.5217.52-0.57%179,200
Aug 21, 202617.6017.8017.5417.6217.620.23%62,800
Aug 20, 202618.1018.2417.5417.5817.58-2.12%205,200
Aug 19, 202617.9818.0017.9617.9617.96-0.11%7,900
Aug 18, 202617.9018.1017.8417.9817.980.45%15,300
Aug 17, 202617.9618.1217.8417.9017.90-0.56%16,100
Aug 14, 202617.6818.0417.6818.0018.001.81%80,700
Aug 13, 202617.6817.7417.5417.6817.680.23%45,300
Aug 12, 202617.7218.1017.6017.6417.64-1.89%47,300
Aug 11, 202617.8218.0017.7417.9817.980.56%50,300
Aug 10, 202617.9017.9017.5017.8817.88-0.11%32,600
Aug 7, 202617.8218.0017.7817.9017.901.24%31,400
Aug 6, 202617.9818.0017.6817.6817.68-1.89%65,700
Aug 5, 202617.9818.0417.8818.0218.021.01%22,600
Aug 4, 202617.8417.9817.7417.8417.84-0.89%60,700
Aug 3, 202617.8418.0617.7218.0018.001.58%91,000
Jul 31, 202617.9017.9817.7217.7217.72-1.56%54,000
Jul 30, 202618.1018.1217.9218.0018.00-0.55%16,300
Jul 29, 202618.1218.1217.8618.1018.101.23%4,700
Jul 28, 202618.0018.0817.8817.8817.88-0.67%39,800
Jul 27, 202617.8018.1017.7218.0018.001.01%41,900
Jul 24, 202617.8418.0217.7817.8217.82-0.11%23,400
Jul 23, 202618.1018.1817.8417.8417.84-0.89%60,900
Jul 22, 202618.4618.4617.9018.0018.00-2.39%131,400
Jul 21, 202618.5618.6818.4418.4418.44-0.75%59,100
Jul 20, 202618.5818.7818.5018.5818.58-0.11%18,900
Jul 17, 202618.4618.6818.2218.6018.600.98%75,000
Jul 16, 202618.6018.6018.4018.4218.42-0.97%35,100
Jul 15, 202618.9018.9018.6018.6018.60-0.75%17,500
Jul 14, 202618.7018.9018.5018.7418.740.75%222,000
Jul 13, 202618.6418.6418.4218.6018.60-0.21%51,200
Jul 10, 202618.9418.9418.6018.6418.64-67,100
Jul 9, 202618.7818.9418.6418.6418.64-0.21%14,700