Skip to main content
logo
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.00
+0.08 (0.45%)
At close: May 6, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202617.9418.0817.8018.0018.000.45%33,300
May 5, 202617.8218.1617.8017.9217.921.24%78,900
May 4, 202617.4017.8217.4017.7017.702.19%138,900
Apr 30, 202617.5417.7817.3217.3217.32-1.03%143,200
Apr 29, 202617.8017.8017.4017.5017.50-1.69%52,800
Apr 28, 202617.6817.8017.4017.8017.800.68%61,000
Apr 27, 202617.7217.8617.6217.6817.68-0.23%63,400
Apr 24, 202617.3417.7617.2817.7217.721.96%66,200
Apr 23, 202617.5817.5817.3217.3817.38-1.14%27,100
Apr 22, 202617.3617.6017.3417.5817.581.27%26,800
Apr 21, 202617.4817.6217.3017.3617.36-0.69%54,300
Apr 20, 202617.3017.7817.3017.4817.481.04%68,100
Apr 17, 202617.0617.3417.0617.3017.301.17%109,200
Apr 16, 202617.0417.3017.0417.1017.100.35%32,500
Apr 15, 202617.0017.1416.8417.0417.041.79%82,600
Apr 14, 202616.9817.0616.7416.7416.74-0.95%84,500
Apr 13, 202616.7017.0216.6016.9016.900.84%110,700
Apr 10, 202616.7616.7816.5416.7616.76-47,500
Apr 9, 202616.7416.8416.5816.7616.760.24%79,300
Apr 8, 202616.5216.8616.5016.7216.721.58%160,200
Apr 7, 202616.7216.8016.4616.4616.46-1.32%84,500
Apr 6, 202616.7016.7816.5416.6816.68-0.12%26,300
Apr 3, 202616.7216.8216.6616.7016.700.97%162,300
Apr 2, 202616.6616.7816.5016.5416.54-0.72%69,000
Apr 1, 202616.8016.8016.6616.6616.66-0.48%137,200
Mar 31, 202616.5216.7416.3816.7416.741.45%140,500
Mar 30, 202616.7416.7416.3816.5016.50-1.20%152,400
Mar 27, 202616.7816.9816.7016.7016.70-0.36%40,600
Mar 26, 202616.8816.9016.7216.7616.76-0.71%117,300
Mar 25, 202616.9817.1416.7416.8816.880.36%86,300
Mar 24, 202617.0817.0816.6616.8216.82-1.64%234,600
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