Hong Leong Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.11	2.12	2.10	2.11	-	-	191,500
Dec 3, 2025	2.15	2.19	2.10	2.11	2.11	-1.86%	2,578,800
Dec 2, 2025	2.15	2.15	2.12	2.15	2.15	-1.38%	589,400
Dec 1, 2025	2.13	2.18	2.13	2.18	2.18	2.83%	845,200
Nov 28, 2025	2.14	2.15	2.10	2.12	2.12	-0.93%	883,700
Nov 27, 2025	2.13	2.17	2.13	2.14	2.14	-	619,100
Nov 26, 2025	2.15	2.17	2.10	2.14	2.14	0.47%	2,113,300
Nov 25, 2025	2.18	2.22	2.13	2.13	2.13	-1.84%	1,303,200
Nov 24, 2025	2.22	2.23	2.17	2.17	2.17	-1.36%	7,011,900
Nov 21, 2025	2.25	2.25	2.19	2.20	2.20	-3.08%	2,886,100
Nov 20, 2025	2.24	2.32	2.24	2.27	2.27	1.34%	1,428,600
Nov 19, 2025	2.23	2.29	2.22	2.24	2.24	-0.44%	1,224,100
Nov 18, 2025	2.33	2.33	2.23	2.25	2.25	-3.85%	2,517,400
Nov 17, 2025	2.33	2.34	2.31	2.34	2.34	0.43%	1,522,500
Nov 14, 2025	2.34	2.36	2.32	2.33	2.33	-0.85%	1,074,300
Nov 13, 2025	2.38	2.38	2.32	2.35	2.35	-1.67%	1,194,800
Nov 12, 2025	2.42	2.43	2.38	2.39	2.39	-0.42%	585,700
Nov 11, 2025	2.38	2.43	2.38	2.40	2.40	0.42%	912,000
Nov 10, 2025	2.38	2.40	2.35	2.39	2.39	0.42%	592,600
Nov 7, 2025	2.41	2.45	2.36	2.38	2.38	-1.65%	1,054,400
Nov 6, 2025	2.38	2.45	2.36	2.42	2.42	2.11%	1,014,200
Nov 5, 2025	2.37	2.39	2.32	2.37	2.37	-0.84%	1,085,900
Nov 4, 2025	2.45	2.47	2.38	2.39	2.39	-2.45%	786,000
Nov 3, 2025	2.40	2.48	2.40	2.45	2.45	1.66%	1,167,100
Oct 31, 2025	2.39	2.44	2.39	2.41	2.41	-	608,900
Oct 30, 2025	2.39	2.42	2.38	2.41	2.41	0.42%	744,600
Oct 29, 2025	2.39	2.42	2.37	2.40	2.40	1.27%	875,600
Oct 28, 2025	2.40	2.43	2.36	2.37	2.37	-0.42%	798,600
Oct 27, 2025	2.49	2.49	2.35	2.38	2.38	-2.46%	1,894,700
Oct 24, 2025	2.33	2.46	2.33	2.44	2.44	5.63%	1,758,100
Oct 23, 2025	2.25	2.35	2.21	2.31	2.31	4.05%	2,360,400
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