Skip to main content
logo
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.18
-0.08 (-0.49%)
At close: Oct 30, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.3016.5016.1616.1816.18-0.49%63,800
Oct 29, 202616.2016.5016.2016.2616.260.25%13,700
Oct 28, 202616.2216.3816.1616.2216.22-1.70%50,900
Oct 27, 202616.5016.5016.0616.5016.50-30,800
Oct 26, 202616.2616.5816.2616.5016.501.23%56,300
Oct 23, 202616.1216.3016.1216.3016.301.12%49,200
Oct 22, 202616.3016.3616.0816.1216.120.50%30,700
Oct 21, 202616.1216.1416.0216.0416.04-0.37%50,400
Oct 20, 202616.3816.3816.1016.1016.10-1.83%27,900
Oct 19, 202616.3816.5816.1816.4016.40-0.12%49,400
Oct 16, 202616.3416.6816.2416.4216.420.61%25,900
Oct 15, 202616.2816.3216.2816.3216.320.49%23,200
Oct 14, 202616.3016.4016.1816.2416.24-0.37%20,400
Oct 13, 202616.0816.4416.0816.3016.301.37%5,600
Oct 12, 202616.0816.2816.0416.0816.08-44,100
Oct 9, 202616.2016.2016.0016.0816.08-99,800
Oct 8, 202616.3216.3216.0616.0816.08-0.86%53,700
Oct 7, 202616.3616.3816.1016.2216.22-0.86%76,000
Oct 6, 202616.3616.4816.3016.3616.360.37%22,900
Oct 5, 202616.3816.3816.2816.3016.300.12%6,000
Oct 2, 202616.1016.4616.0216.2816.280.87%36,500
Oct 1, 202616.4616.4615.9416.1416.14-1.94%102,200
Sep 30, 202616.6216.6616.4616.4616.46-0.24%59,800
Sep 29, 202616.6816.7816.5016.5016.50-0.96%82,100
Sep 28, 202616.9016.9016.6616.6616.66-1.77%31,200
Sep 25, 202616.7416.9616.6616.9616.961.80%22,800
Sep 24, 202616.7016.7216.6616.6616.66-0.36%17,100
Sep 23, 202617.0017.0016.7016.7216.72-1.99%59,400
Sep 22, 202616.8817.0616.8017.0617.061.07%5,400
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