Hong Leong Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.38	2.39	2.33	2.35	2.35	-1.67%	816,100
Oct 28, 2026	2.31	2.40	2.31	2.39	2.39	4.37%	2,619,300
Oct 27, 2026	2.38	2.38	2.27	2.29	2.29	-2.55%	2,516,700
Oct 26, 2026	2.38	2.38	2.30	2.35	2.35	-1.67%	2,039,000
Oct 23, 2026	2.44	2.47	2.33	2.39	2.39	-3.24%	3,375,500
Oct 22, 2026	2.54	2.54	2.44	2.47	2.47	-3.89%	2,934,500
Oct 21, 2026	2.55	2.61	2.54	2.57	2.57	1.98%	2,048,500
Oct 20, 2026	2.56	2.56	2.48	2.52	2.52	-1.56%	1,176,800
Oct 19, 2026	2.53	2.59	2.51	2.56	2.56	1.19%	1,628,600
Oct 16, 2026	2.47	2.57	2.47	2.53	2.53	3.69%	2,260,500
Oct 15, 2026	2.50	2.51	2.40	2.44	2.44	-3.56%	2,688,700
Oct 14, 2026	2.53	2.56	2.50	2.53	2.53	-0.39%	1,197,600
Oct 13, 2026	2.56	2.57	2.51	2.54	2.54	-1.55%	1,615,000
Oct 12, 2026	2.57	2.67	2.55	2.58	2.58	0.78%	2,872,000
Oct 9, 2026	2.60	2.60	2.52	2.56	2.56	-0.78%	1,366,100
Oct 8, 2026	2.68	2.68	2.58	2.58	2.58	-4.80%	4,158,200
Oct 7, 2026	2.61	2.73	2.61	2.71	2.71	3.83%	3,062,800
Oct 6, 2026	2.61	2.64	2.57	2.61	2.61	-	2,051,100
Oct 5, 2026	2.64	2.65	2.60	2.61	2.61	-0.76%	792,600
Oct 2, 2026	2.64	2.66	2.61	2.63	2.63	-0.38%	1,029,700
Oct 1, 2026	2.72	2.73	2.63	2.64	2.64	-2.94%	1,579,700
Sep 30, 2026	2.75	2.76	2.72	2.72	2.72	-0.37%	548,300
Sep 29, 2026	2.77	2.80	2.73	2.73	2.73	-1.44%	807,500
Sep 28, 2026	2.74	2.81	2.71	2.77	2.77	0.73%	1,124,400
Sep 25, 2026	2.74	2.76	2.72	2.75	2.75	0.36%	744,700
Sep 24, 2026	2.76	2.79	2.72	2.74	2.74	-0.72%	1,064,900
Sep 23, 2026	2.79	2.81	2.76	2.76	2.76	-0.36%	941,000
Sep 22, 2026	2.80	2.82	2.76	2.77	2.77	-0.36%	1,147,600
Sep 21, 2026	2.86	2.86	2.76	2.78	2.78	-2.11%	1,777,100
Sep 18, 2026	2.87	2.88	2.82	2.84	2.84	-0.35%	1,198,100
Sep 17, 2026	2.84	2.88	2.81	2.85	2.85	0.35%	1,225,582
Sep 16, 2026	2.81	2.88	2.81	2.84	2.84	0.71%	830,900
Sep 15, 2026	2.89	2.90	2.79	2.82	2.82	-2.42%	2,756,900
Sep 14, 2026	2.98	2.98	2.88	2.89	2.89	-3.02%	2,059,000
Sep 11, 2026	2.99	3.07	2.95	2.98	2.98	-1.97%	1,828,600
Sep 10, 2026	3.05	3.08	2.97	3.04	3.04	-0.65%	2,441,700
Sep 9, 2026	3.08	3.09	3.03	3.06	3.06	-0.97%	1,054,900
Sep 8, 2026	3.15	3.16	3.03	3.09	3.09	-1.59%	1,948,600
Sep 7, 2026	3.02	3.21	3.02	3.14	3.14	3.97%	5,809,300
Sep 4, 2026	2.96	3.04	2.94	3.02	3.02	2.72%	1,847,400
Sep 3, 2026	2.94	2.97	2.92	2.94	2.94	0.68%	721,000
Sep 2, 2026	2.97	2.98	2.88	2.92	2.92	-2.01%	1,845,400
Sep 1, 2026	2.98	3.02	2.92	2.98	2.98	1.71%	2,161,600
Aug 31, 2026	3.08	3.10	2.93	2.93	2.93	-6.09%	2,530,200
Aug 28, 2026	2.99	3.12	2.90	3.12	3.12	5.05%	3,250,000
Aug 27, 2026	2.88	2.98	2.85	2.97	2.97	3.85%	1,634,200
Aug 26, 2026	2.90	2.93	2.86	2.86	2.86	-1.38%	1,175,300
Aug 25, 2026	2.80	2.98	2.76	2.93	2.90	4.64%	2,615,800
Aug 24, 2026	2.89	2.89	2.77	2.80	2.77	-2.10%	2,150,900
Aug 21, 2026	2.95	2.95	2.85	2.86	2.83	-4.03%	2,075,700