KLSE:HLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	17.84	17.98	17.64	17.76	17.76	-1.00%	55,000
Aug 27, 2026	17.80	17.96	17.80	17.94	17.94	0.11%	12,900
Aug 26, 2026	17.56	17.92	17.56	17.92	17.92	2.28%	68,200
Aug 24, 2026	17.62	17.62	16.78	17.52	17.52	-0.57%	179,200
Aug 21, 2026	17.60	17.80	17.54	17.62	17.62	0.23%	62,800
Aug 20, 2026	18.10	18.24	17.54	17.58	17.58	-2.12%	205,200
Aug 19, 2026	17.98	18.00	17.96	17.96	17.96	-0.11%	7,900
Aug 18, 2026	17.90	18.10	17.84	17.98	17.98	0.45%	15,300
Aug 17, 2026	17.96	18.12	17.84	17.90	17.90	-0.56%	16,100
Aug 14, 2026	17.68	18.04	17.68	18.00	18.00	1.81%	80,700
Aug 13, 2026	17.68	17.74	17.54	17.68	17.68	0.23%	45,300
Aug 12, 2026	17.72	18.10	17.60	17.64	17.64	-1.89%	47,300
Aug 11, 2026	17.82	18.00	17.74	17.98	17.98	0.56%	50,300
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