KLSE:HLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	18.50	18.66	18.34	18.52	18.52	-1.38%	31,700
May 25, 2026	18.74	18.80	18.30	18.78	18.78	0.21%	98,800
May 22, 2026	17.82	18.76	17.20	18.74	18.74	4.69%	138,600
May 21, 2026	18.24	18.24	17.80	17.90	17.90	-0.33%	55,500
May 20, 2026	18.00	18.04	17.10	17.96	17.96	-0.22%	77,500
May 19, 2026	18.62	18.62	17.90	18.20	18.00	-1.52%	176,100
May 18, 2026	18.34	18.54	18.22	18.48	18.28	0.76%	29,100
May 15, 2026	18.80	18.80	18.26	18.34	18.14	-2.45%	121,800
May 14, 2026	18.86	18.92	18.72	18.80	18.59	-0.53%	77,600
May 13, 2026	19.10	19.22	18.90	18.90	18.69	-2.07%	74,000
May 12, 2026	18.90	19.30	18.84	19.30	19.09	2.12%	130,200
May 11, 2026	18.88	19.02	18.72	18.90	18.69	-1.36%	66,600
May 8, 2026	18.20	19.48	18.20	19.16	18.95	5.27%	326,400
May 7, 2026	18.22	18.40	17.84	18.20	18.00	1.11%	122,300
May 6, 2026	17.94	18.08	17.80	18.00	17.80	0.45%	33,300
May 5, 2026	17.82	18.16	17.80	17.92	17.72	1.24%	78,900
May 4, 2026	17.40	17.82	17.40	17.70	17.51	2.19%	138,900
Apr 30, 2026	17.54	17.78	17.32	17.32	17.13	-1.03%	143,200
Apr 29, 2026	17.80	17.80	17.40	17.50	17.31	-1.69%	52,800
Apr 28, 2026	17.68	17.80	17.40	17.80	17.60	0.68%	61,000
Apr 27, 2026	17.72	17.86	17.62	17.68	17.49	-0.23%	63,400
Apr 24, 2026	17.34	17.76	17.28	17.72	17.53	1.96%	66,200
Apr 23, 2026	17.58	17.58	17.32	17.38	17.19	-1.14%	27,100
Apr 22, 2026	17.36	17.60	17.34	17.58	17.39	1.27%	26,800
Apr 21, 2026	17.48	17.62	17.30	17.36	17.17	-0.69%	54,300
Apr 20, 2026	17.30	17.78	17.30	17.48	17.29	1.04%	68,100
Apr 17, 2026	17.06	17.34	17.06	17.30	17.11	1.17%	109,200
Apr 16, 2026	17.04	17.30	17.04	17.10	16.91	0.35%	32,500
Apr 15, 2026	17.00	17.14	16.84	17.04	16.85	1.79%	82,600
Apr 14, 2026	16.98	17.06	16.74	16.74	16.56	-0.95%	84,500