Hong Leong Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.33	2.46	2.33	2.43	2.43	5.19%	1,253,400
Oct 23, 2025	2.25	2.35	2.21	2.31	2.31	4.05%	2,360,300
Oct 22, 2025	2.21	2.26	2.12	2.22	2.22	0.45%	3,403,100
Oct 21, 2025	2.42	2.44	1.97	2.21	2.21	-12.30%	8,453,500
Oct 17, 2025	2.66	2.66	2.50	2.52	2.52	-4.55%	1,780,100
Oct 16, 2025	2.76	2.78	2.62	2.64	2.64	-4.35%	1,119,500
Oct 15, 2025	2.64	2.78	2.60	2.76	2.76	5.75%	2,255,900
Oct 14, 2025	2.65	2.67	2.58	2.61	2.61	-	1,779,300
Oct 13, 2025	2.56	2.62	2.52	2.61	2.61	-0.38%	919,100
Oct 10, 2025	2.74	2.75	2.62	2.62	2.62	-4.38%	1,119,600
Oct 9, 2025	2.78	2.78	2.72	2.74	2.74	-0.72%	832,700
Oct 8, 2025	2.64	2.79	2.64	2.76	2.76	5.34%	3,004,100
Oct 7, 2025	2.62	2.64	2.59	2.62	2.62	0.38%	757,400
Oct 6, 2025	2.56	2.63	2.56	2.61	2.61	1.95%	1,610,200
Oct 3, 2025	2.59	2.63	2.56	2.56	2.56	-1.16%	1,854,400
Oct 2, 2025	2.54	2.59	2.51	2.59	2.59	1.57%	1,095,600
Oct 1, 2025	2.49	2.56	2.47	2.55	2.55	2.41%	2,368,800
Sep 30, 2025	2.45	2.50	2.42	2.49	2.49	1.63%	1,721,500
Sep 29, 2025	2.40	2.45	2.36	2.45	2.45	2.08%	1,382,900
Sep 26, 2025	2.41	2.45	2.39	2.40	2.40	-0.83%	1,608,400
Sep 25, 2025	2.46	2.48	2.42	2.42	2.42	-2.02%	804,500
Sep 24, 2025	2.41	2.47	2.41	2.47	2.47	2.07%	861,900
Sep 23, 2025	2.44	2.47	2.42	2.42	2.42	-0.82%	422,500
Sep 22, 2025	2.46	2.46	2.41	2.44	2.44	-0.41%	482,100
Sep 19, 2025	2.46	2.51	2.44	2.45	2.45	-0.41%	1,011,900
Sep 18, 2025	2.40	2.50	2.38	2.46	2.46	2.93%	3,661,900
Sep 17, 2025	2.41	2.41	2.34	2.39	2.39	-0.42%	1,788,000
Sep 16, 2025	2.45	2.46	2.39	2.40	2.40	-2.04%	1,578,700
Sep 15, 2025	2.46	2.47	2.42	2.45	2.45	0.82%	1,787,500
Sep 12, 2025	2.41	2.45	2.40	2.43	2.43	1.25%	1,106,400
Sep 11, 2025	2.41	2.46	2.39	2.40	2.40	-	1,518,000
Sep 10, 2025	2.39	2.47	2.39	2.40	2.40	0.42%	2,002,200
Sep 9, 2025	2.49	2.50	2.38	2.39	2.39	-4.02%	1,537,300
Sep 8, 2025	2.41	2.52	2.41	2.49	2.49	2.89%	2,517,800
Sep 5, 2025	2.41	2.46	2.33	2.42	2.42	-	3,724,300
Sep 4, 2025	2.49	2.49	2.40	2.42	2.42	-2.81%	1,665,600
Sep 3, 2025	2.47	2.53	2.44	2.49	2.49	0.81%	1,666,800
Sep 2, 2025	2.47	2.48	2.40	2.47	2.47	0.41%	1,319,100
Sep 1, 2025	2.55	2.55	2.45	2.46	2.46	-3.53%	2,338,500
Aug 29, 2025	2.60	2.60	2.53	2.55	2.55	-1.16%	2,853,900
Aug 28, 2025	2.57	2.63	2.56	2.58	2.58	0.78%	3,075,800
Aug 27, 2025	2.59	2.64	2.53	2.56	2.56	-0.39%	3,127,900
Aug 26, 2025	2.53	2.62	2.51	2.57	2.55	4.05%	4,943,600
Aug 25, 2025	2.42	2.51	2.41	2.47	2.45	2.92%	5,221,400
Aug 22, 2025	2.36	2.43	2.35	2.40	2.38	2.56%	3,950,500
Aug 21, 2025	2.20	2.37	2.20	2.34	2.32	7.34%	3,590,700
Aug 20, 2025	2.05	2.18	2.03	2.18	2.16	6.34%	2,952,600
Aug 19, 2025	1.99	2.10	1.99	2.05	2.03	5.13%	4,369,800
Aug 18, 2025	1.87	1.97	1.85	1.95	1.93	3.72%	3,331,100
Aug 15, 2025	1.80	1.88	1.78	1.88	1.87	5.03%	2,705,600