Skip to main content
logo
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.52
-0.26 (-1.38%)
At close: May 26, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202618.5018.6618.3418.5218.52-1.38%31,700
May 25, 202618.7418.8018.3018.7818.780.21%98,800
May 22, 202617.8218.7617.2018.7418.744.69%138,600
May 21, 202618.2418.2417.8017.9017.90-0.33%55,500
May 20, 202618.0018.0417.1017.9617.96-0.22%77,500
May 19, 202618.6218.6217.9018.2018.00-1.52%176,100
May 18, 202618.3418.5418.2218.4818.280.76%29,100
May 15, 202618.8018.8018.2618.3418.14-2.45%121,800
May 14, 202618.8618.9218.7218.8018.59-0.53%77,600
May 13, 202619.1019.2218.9018.9018.69-2.07%74,000
May 12, 202618.9019.3018.8419.3019.092.12%130,200
May 11, 202618.8819.0218.7218.9018.69-1.36%66,600
May 8, 202618.2019.4818.2019.1618.955.27%326,400
May 7, 202618.2218.4017.8418.2018.001.11%122,300
May 6, 202617.9418.0817.8018.0017.800.45%33,300
May 5, 202617.8218.1617.8017.9217.721.24%78,900
May 4, 202617.4017.8217.4017.7017.512.19%138,900
Apr 30, 202617.5417.7817.3217.3217.13-1.03%143,200
Apr 29, 202617.8017.8017.4017.5017.31-1.69%52,800
Apr 28, 202617.6817.8017.4017.8017.600.68%61,000
Apr 27, 202617.7217.8617.6217.6817.49-0.23%63,400
Apr 24, 202617.3417.7617.2817.7217.531.96%66,200
Apr 23, 202617.5817.5817.3217.3817.19-1.14%27,100
Apr 22, 202617.3617.6017.3417.5817.391.27%26,800
Apr 21, 202617.4817.6217.3017.3617.17-0.69%54,300
Apr 20, 202617.3017.7817.3017.4817.291.04%68,100
Apr 17, 202617.0617.3417.0617.3017.111.17%109,200
Apr 16, 202617.0417.3017.0417.1016.910.35%32,500
Apr 15, 202617.0017.1416.8417.0416.851.79%82,600
Apr 14, 202616.9817.0616.7416.7416.56-0.95%84,500
Apr 13, 202616.7017.0216.6016.9016.710.84%110,700
Apr 10, 202616.7616.7816.5416.7616.58-47,500
Apr 9, 202616.7416.8416.5816.7616.580.24%79,300
Apr 8, 202616.5216.8616.5016.7216.541.58%160,200
Apr 7, 202616.7216.8016.4616.4616.28-1.32%84,500
Apr 6, 202616.7016.7816.5416.6816.50-0.12%26,300
Apr 3, 202616.7216.8216.6616.7016.520.97%162,300
Apr 2, 202616.6616.7816.5016.5416.36-0.72%69,000
Apr 1, 202616.8016.8016.6616.6616.48-0.48%137,200
Mar 31, 202616.5216.7416.3816.7416.561.45%140,500
Mar 30, 202616.7416.7416.3816.5016.32-1.20%152,400
Mar 27, 202616.7816.9816.7016.7016.52-0.36%40,600
Mar 26, 202616.8816.9016.7216.7616.58-0.71%117,300
Mar 25, 202616.9817.1416.7416.8816.690.36%86,300
Mar 24, 202617.0817.0816.6616.8216.64-1.64%234,600
Mar 19, 202616.7217.2216.6417.1016.911.79%175,800
Mar 18, 202616.6616.9016.6616.8016.620.84%273,100
Mar 17, 202616.7016.7416.5416.6616.48-0.24%74,700
Mar 16, 202616.8016.8816.5216.7016.52-0.71%146,900
Mar 13, 202616.7416.9816.7016.8216.64-0.94%32,200