Hong Leong Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	3.17	3.18	2.95	2.98	2.95	-6.58%	3,926,500
Aug 19, 2026	3.13	3.21	3.09	3.19	3.16	1.59%	2,635,100
Aug 18, 2026	3.19	3.20	3.10	3.14	3.11	-1.87%	2,295,300
Aug 17, 2026	3.19	3.24	3.13	3.20	3.17	0.31%	2,832,000
Aug 14, 2026	3.20	3.22	3.09	3.19	3.16	0.31%	2,667,400
Aug 13, 2026	3.25	3.29	3.12	3.18	3.15	2.58%	4,078,100
Aug 12, 2026	3.09	3.14	3.04	3.10	3.07	0.65%	2,615,600
Aug 11, 2026	3.14	3.14	2.99	3.08	3.05	-	1,937,300
Aug 7, 2026	3.09	3.11	3.04	3.08	3.05	-0.32%	980,800
Aug 6, 2026	3.15	3.15	3.07	3.09	3.06	-1.90%	1,052,500
Aug 5, 2026	3.07	3.17	3.01	3.15	3.12	3.96%	2,995,000
Aug 4, 2026	2.96	3.06	2.93	3.03	3.00	3.06%	1,854,300
Aug 3, 2026	2.82	2.96	2.81	2.94	2.91	2.44%	1,406,600
Jul 31, 2026	2.84	2.90	2.84	2.87	2.84	2.50%	944,000
Jul 30, 2026	2.83	2.83	2.78	2.80	2.77	-1.75%	1,123,900
Jul 29, 2026	2.82	2.86	2.78	2.85	2.82	1.06%	1,200,300
Jul 28, 2026	2.94	2.94	2.81	2.82	2.79	-4.08%	1,796,000
Jul 27, 2026	2.89	2.96	2.83	2.94	2.91	2.44%	1,816,600
Jul 24, 2026	2.85	2.90	2.80	2.87	2.84	0.70%	1,547,200
Jul 23, 2026	2.78	2.86	2.76	2.85	2.82	2.52%	2,532,000
Jul 22, 2026	2.77	2.78	2.68	2.78	2.75	0.72%	1,875,600
Jul 21, 2026	2.64	2.78	2.64	2.76	2.73	4.15%	2,433,600
Jul 20, 2026	2.60	2.66	2.56	2.65	2.62	1.53%	1,403,200
Jul 17, 2026	2.59	2.61	2.54	2.61	2.58	-0.38%	1,419,100
Jul 16, 2026	2.61	2.67	2.55	2.62	2.59	0.38%	1,634,500
Jul 15, 2026	2.49	2.63	2.40	2.61	2.58	6.10%	3,548,900
Jul 14, 2026	2.63	2.63	2.45	2.46	2.43	-6.46%	4,781,200
Jul 13, 2026	2.68	2.71	2.63	2.63	2.60	-1.87%	1,258,500
Jul 10, 2026	2.66	2.81	2.66	2.68	2.65	1.13%	2,640,000
Jul 9, 2026	2.64	2.68	2.62	2.65	2.62	1.15%	1,246,400
Jul 8, 2026	2.65	2.69	2.61	2.62	2.59	-1.13%	1,265,100
Jul 7, 2026	2.64	2.69	2.63	2.65	2.62	0.38%	1,528,800
Jul 6, 2026	2.68	2.68	2.60	2.64	2.61	-0.75%	1,740,900
Jul 3, 2026	2.63	2.68	2.63	2.66	2.63	1.53%	2,168,000
Jul 2, 2026	2.76	2.76	2.61	2.62	2.59	-5.07%	2,621,900
Jul 1, 2026	2.76	2.82	2.74	2.76	2.73	-	1,241,300
Jun 30, 2026	2.76	2.79	2.71	2.76	2.73	-	944,200
Jun 29, 2026	2.76	2.79	2.66	2.76	2.73	-	1,625,900
Jun 26, 2026	2.88	2.88	2.74	2.76	2.73	-4.50%	2,781,200
Jun 25, 2026	2.92	2.95	2.88	2.89	2.86	-1.03%	1,325,700
Jun 24, 2026	2.97	3.01	2.90	2.92	2.89	-1.35%	1,023,100
Jun 23, 2026	3.13	3.13	2.95	2.96	2.93	-4.82%	1,451,900
Jun 22, 2026	3.03	3.13	3.02	3.11	3.08	1.63%	1,007,900
Jun 19, 2026	3.13	3.14	3.02	3.06	3.03	-2.24%	1,260,000