Skip to main content
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.18
-0.40 (-2.28%)
At close: Mar 6, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5817.5817.0017.1817.18-2.28%56,000
Mar 5, 202617.5017.6617.1217.5817.581.15%109,700
Mar 4, 202617.5017.5016.9217.3817.38-0.69%211,000
Mar 3, 202617.5218.0017.3617.5017.50-0.23%112,900
Mar 2, 202618.3018.6017.3217.5417.54-6.30%209,900
Feb 27, 202618.3818.8618.2418.7218.72-0.85%236,500
Feb 26, 202618.8019.0018.8018.8818.380.43%123,200
Feb 25, 202618.9019.1618.8018.8018.30-0.53%224,200
Feb 24, 202618.9018.9018.7618.9018.40-122,900
Feb 23, 202619.2019.2018.8418.9018.40-1.05%132,600
Feb 20, 202619.2019.2819.0219.1018.59-0.52%83,300
Feb 19, 202619.0019.3018.9819.2018.691.05%99,500
Feb 16, 202618.9819.1817.4619.0018.500.11%133,500
Feb 13, 202618.6018.9818.6018.9818.481.93%147,100
Feb 12, 202618.2018.7618.2018.6218.132.31%180,500
Feb 11, 202618.2018.3217.9618.2017.724.36%124,400
Feb 10, 202617.5817.7017.4017.4416.98-0.34%28,500
Feb 9, 202616.8817.6816.8817.5017.043.92%296,400
Feb 6, 202616.6816.8616.6016.8416.390.36%65,800
Feb 5, 202617.0817.2016.7216.7816.34-1.53%42,100
Feb 4, 202616.9817.2016.9417.0416.590.35%28,600
Feb 3, 202616.9217.1016.9216.9816.530.35%172,500
Jan 30, 202616.6817.0016.6816.9216.470.24%74,000
Jan 29, 202617.0617.0616.6616.8816.43-1.06%53,400
Jan 28, 202617.0617.0616.8217.0616.61-42,900
Jan 27, 202616.9817.2616.9817.0616.610.24%31,600
Jan 26, 202617.1817.3017.0017.0216.57-0.93%60,100
Jan 23, 202617.0017.2616.8417.1816.731.18%58,400
Jan 22, 202616.9417.0016.8216.9816.530.24%22,700
Jan 21, 202616.7417.0216.7216.9416.490.95%71,300
Jan 20, 202616.9216.9816.7816.7816.34-1.29%42,900
Jan 19, 202616.8017.2416.7817.0016.551.19%95,100
Jan 16, 202617.0617.0616.7416.8016.36-0.94%24,800
Jan 15, 202616.9617.0816.8616.9616.510.95%11,100
Jan 14, 202617.1017.1416.8016.8016.36-1.18%73,200
Jan 13, 202616.6617.0816.6617.0016.552.04%158,000
Jan 12, 202616.6416.7216.5416.6616.220.12%126,800
Jan 9, 202616.5216.6816.4216.6416.20-0.12%62,600
Jan 8, 202616.6616.7216.4216.6616.22-173,000
Jan 7, 202616.2816.6616.2816.6616.222.33%413,200
Jan 6, 202616.2416.4616.1816.2815.850.25%106,600
Jan 5, 202616.6016.6216.1016.2415.81-2.17%318,100
Jan 2, 202616.7816.7816.2216.6016.16-1.07%201,900
Dec 31, 202516.8616.8616.4816.7816.340.48%19,700
Dec 30, 202516.5216.8016.5016.7016.261.83%120,600
Dec 29, 202516.5616.5616.3616.4015.97-0.97%119,100
Dec 26, 202516.6016.6416.4816.5616.12-0.24%33,300
Dec 24, 202516.7016.7616.4016.6016.16-0.60%180,700
Dec 23, 202516.7816.8016.5016.7016.26-175,500
Dec 22, 202516.5016.7616.5016.7016.261.21%218,500
Dec 19, 202516.2016.7016.0816.5016.061.23%306,900
Dec 18, 202515.9816.3015.7416.3015.872.52%228,600
Dec 17, 202515.6815.9615.6815.9015.481.40%86,800
Dec 16, 202515.8215.9815.6015.6815.26-1.51%106,100
Dec 15, 202515.8016.0015.8015.9215.500.76%39,000
Dec 12, 202515.7215.8215.6615.8015.380.51%29,000
Dec 11, 202515.7215.8615.7215.7215.30-40,600
Dec 10, 202515.8615.9615.7015.7215.30-1.75%41,400
Dec 9, 202515.9816.1015.8016.0015.58-1.36%97,300
Dec 8, 202516.2216.3816.1816.2215.50-153,000
Dec 5, 202516.3416.3416.0616.2215.50-0.73%41,100
Dec 4, 202516.0016.3815.9216.3415.612.77%241,600
Dec 3, 202515.9816.1815.8815.9015.19-0.38%146,000
Dec 2, 202515.5616.0015.5615.9615.252.05%195,000
Dec 1, 202515.0415.7015.0415.6414.944.27%403,800
Nov 28, 202515.0415.3014.9815.0014.33-0.27%289,100
Nov 27, 202514.9815.1614.9215.0414.370.40%93,400
Nov 26, 202514.9815.3014.8214.9814.314.46%297,500
Nov 25, 202514.6014.7214.2614.3413.70-0.55%510,500
Nov 24, 202515.0015.1614.4214.4213.78-3.87%1,248,200
Nov 21, 202515.2615.2614.0015.0014.33-1.70%269,600
Nov 20, 202515.3015.4015.2015.2614.58-0.26%197,200
Nov 19, 202515.2215.3815.0215.3014.620.53%129,000
Nov 18, 202515.1015.4014.9615.2214.540.79%134,700
Nov 17, 202515.0015.1814.7615.1014.432.03%161,000
Nov 14, 202514.7814.9014.7214.8014.14-0.40%107,100
Nov 13, 202515.0015.0014.7814.8614.20-145,900
Nov 12, 202515.0015.1014.8414.8614.20-1.46%180,500
Nov 11, 202515.0215.0814.9215.0814.410.13%117,300
Nov 10, 202514.8015.1014.7815.0614.392.17%332,600
Nov 7, 202514.7414.9014.7014.7414.08-147,900
Nov 6, 202514.3014.7414.3014.7414.083.80%467,300
Nov 5, 202514.1414.3814.1414.2013.570.57%138,800
Nov 4, 202513.9014.2813.9014.1213.490.43%177,100
Nov 3, 202513.8014.2013.7814.0613.432.18%160,900
Oct 31, 202513.7013.8413.7013.7613.150.29%6,500
Oct 30, 202513.8213.8213.7213.7213.110.15%20,800
Oct 29, 202513.7214.0013.7013.7013.09-0.15%159,900
Oct 28, 202513.8213.8213.6013.7213.11-0.72%158,400
Oct 27, 202513.8013.9013.7213.8213.210.73%42,300
Oct 24, 202513.5813.7813.5813.7213.110.88%26,100
Oct 23, 202513.7013.7213.5613.6012.99-0.87%28,600
Oct 22, 202513.7813.8013.6613.7213.110.29%16,700
Oct 21, 202513.7213.8013.6813.6813.071.18%44,500
Oct 17, 202513.5813.7613.5213.5212.92-0.73%69,900
Oct 16, 202513.6413.6813.5613.6213.01-0.15%53,100
Oct 15, 202513.7213.8013.6213.6413.03-0.73%80,400
Oct 14, 202513.8613.8613.7013.7413.13-0.15%79,200
Oct 13, 202514.0214.0613.7013.7613.15-2.27%185,500
Oct 10, 202514.2214.2414.0414.0813.45-1.40%43,200