Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia
· Delayed Price · Currency is MYR 16.22
-0.12 (-0.73%)
At close: Dec 5, 2025
KLSE:HLIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.34 | 16.34 | 16.06 | 16.22 | 16.22 | -0.73% | 41,100 |
| Dec 4, 2025 | 16.00 | 16.38 | 15.92 | 16.34 | 16.34 | 2.77% | 241,600 |
| Dec 3, 2025 | 15.98 | 16.18 | 15.88 | 15.90 | 15.90 | -0.38% | 146,000 |
| Dec 2, 2025 | 15.56 | 16.00 | 15.56 | 15.96 | 15.96 | 2.05% | 195,000 |
| Dec 1, 2025 | 15.04 | 15.70 | 15.04 | 15.64 | 15.64 | 4.27% | 403,800 |
| Nov 28, 2025 | 15.04 | 15.30 | 14.98 | 15.00 | 15.00 | -0.27% | 289,100 |
| Nov 27, 2025 | 14.98 | 15.16 | 14.92 | 15.04 | 15.04 | 0.40% | 93,400 |
| Nov 26, 2025 | 14.98 | 15.30 | 14.82 | 14.98 | 14.98 | 4.46% | 297,500 |
| Nov 25, 2025 | 14.60 | 14.72 | 14.26 | 14.34 | 14.34 | -0.55% | 510,500 |
| Nov 24, 2025 | 15.00 | 15.16 | 14.42 | 14.42 | 14.42 | -3.87% | 1,248,200 |
| Nov 21, 2025 | 15.26 | 15.26 | 14.00 | 15.00 | 15.00 | -1.70% | 269,600 |
| Nov 20, 2025 | 15.30 | 15.40 | 15.20 | 15.26 | 15.26 | -0.26% | 197,200 |
| Nov 19, 2025 | 15.22 | 15.38 | 15.02 | 15.30 | 15.30 | 0.53% | 129,000 |
| Nov 18, 2025 | 15.10 | 15.40 | 14.96 | 15.22 | 15.22 | 0.79% | 134,700 |
| Nov 17, 2025 | 15.00 | 15.18 | 14.76 | 15.10 | 15.10 | 2.03% | 161,000 |
| Nov 14, 2025 | 14.78 | 14.90 | 14.72 | 14.80 | 14.80 | -0.40% | 107,100 |
| Nov 13, 2025 | 15.00 | 15.00 | 14.78 | 14.86 | 14.86 | - | 145,900 |
| Nov 12, 2025 | 15.00 | 15.10 | 14.84 | 14.86 | 14.86 | -1.46% | 180,500 |
| Nov 11, 2025 | 15.02 | 15.08 | 14.92 | 15.08 | 15.08 | 0.13% | 117,300 |
| Nov 10, 2025 | 14.80 | 15.10 | 14.78 | 15.06 | 15.06 | 2.17% | 332,600 |
| Nov 7, 2025 | 14.74 | 14.90 | 14.70 | 14.74 | 14.74 | - | 147,900 |
| Nov 6, 2025 | 14.30 | 14.74 | 14.30 | 14.74 | 14.74 | 3.80% | 467,300 |
| Nov 5, 2025 | 14.14 | 14.38 | 14.14 | 14.20 | 14.20 | 0.57% | 138,800 |
| Nov 4, 2025 | 13.90 | 14.28 | 13.90 | 14.12 | 14.12 | 0.43% | 177,100 |
| Nov 3, 2025 | 13.80 | 14.20 | 13.78 | 14.06 | 14.06 | 2.18% | 160,900 |
| Oct 31, 2025 | 13.70 | 13.84 | 13.70 | 13.76 | 13.76 | 0.29% | 6,500 |
| Oct 30, 2025 | 13.82 | 13.82 | 13.72 | 13.72 | 13.72 | 0.15% | 20,800 |
| Oct 29, 2025 | 13.72 | 14.00 | 13.70 | 13.70 | 13.70 | -0.15% | 159,900 |
| Oct 28, 2025 | 13.82 | 13.82 | 13.60 | 13.72 | 13.72 | -0.72% | 158,400 |
| Oct 27, 2025 | 13.80 | 13.90 | 13.72 | 13.82 | 13.82 | 0.73% | 42,300 |
| Oct 24, 2025 | 13.58 | 13.78 | 13.58 | 13.72 | 13.72 | 0.88% | 26,100 |
| Oct 23, 2025 | 13.70 | 13.72 | 13.56 | 13.60 | 13.60 | -0.87% | 28,600 |
| Oct 22, 2025 | 13.78 | 13.80 | 13.66 | 13.72 | 13.72 | 0.29% | 16,700 |
| Oct 21, 2025 | 13.72 | 13.80 | 13.68 | 13.68 | 13.68 | 1.18% | 44,500 |
| Oct 17, 2025 | 13.58 | 13.76 | 13.52 | 13.52 | 13.52 | -0.73% | 69,900 |
| Oct 16, 2025 | 13.64 | 13.68 | 13.56 | 13.62 | 13.62 | -0.15% | 53,100 |
| Oct 15, 2025 | 13.72 | 13.80 | 13.62 | 13.64 | 13.64 | -0.73% | 80,400 |
| Oct 14, 2025 | 13.86 | 13.86 | 13.70 | 13.74 | 13.74 | -0.15% | 79,200 |
| Oct 13, 2025 | 14.02 | 14.06 | 13.70 | 13.76 | 13.76 | -2.27% | 185,500 |
| Oct 10, 2025 | 14.22 | 14.24 | 14.04 | 14.08 | 14.08 | -1.40% | 43,200 |
| Oct 9, 2025 | 14.04 | 14.38 | 14.04 | 14.28 | 14.28 | 1.85% | 50,600 |
| Oct 8, 2025 | 14.26 | 14.38 | 14.00 | 14.02 | 14.02 | -1.54% | 80,200 |
| Oct 7, 2025 | 14.12 | 14.28 | 13.96 | 14.24 | 14.24 | 0.85% | 111,600 |
| Oct 6, 2025 | 14.18 | 14.36 | 14.04 | 14.12 | 14.12 | -0.56% | 216,700 |
| Oct 3, 2025 | 13.90 | 14.24 | 13.90 | 14.20 | 14.20 | 2.31% | 235,700 |
| Oct 2, 2025 | 14.00 | 14.10 | 13.86 | 13.88 | 13.88 | -0.86% | 242,600 |
| Oct 1, 2025 | 14.02 | 14.04 | 13.90 | 14.00 | 14.00 | - | 56,100 |
| Sep 30, 2025 | 13.88 | 14.02 | 13.82 | 14.00 | 14.00 | 0.86% | 92,100 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.78 | 13.88 | 13.88 | - | 66,200 |
| Sep 26, 2025 | 13.72 | 14.02 | 13.72 | 13.88 | 13.88 | -0.57% | 156,300 |
| Sep 25, 2025 | 13.92 | 14.00 | 13.84 | 13.96 | 13.96 | -0.29% | 76,800 |
| Sep 24, 2025 | 13.92 | 14.04 | 13.92 | 14.00 | 14.00 | - | 29,200 |
| Sep 23, 2025 | 13.98 | 14.02 | 13.96 | 14.00 | 14.00 | 0.57% | 102,800 |
| Sep 22, 2025 | 13.86 | 13.96 | 13.86 | 13.92 | 13.92 | 0.43% | 20,800 |
| Sep 19, 2025 | 13.94 | 14.10 | 13.80 | 13.86 | 13.86 | -0.57% | 42,200 |
| Sep 18, 2025 | 13.68 | 14.06 | 13.68 | 13.94 | 13.94 | 2.50% | 112,700 |
| Sep 17, 2025 | 13.60 | 13.64 | 13.56 | 13.60 | 13.60 | - | 217,200 |
| Sep 12, 2025 | 13.70 | 13.78 | 13.54 | 13.60 | 13.60 | -1.31% | 82,000 |
| Sep 11, 2025 | 13.48 | 13.80 | 13.48 | 13.78 | 13.78 | 2.23% | 138,200 |
| Sep 10, 2025 | 13.50 | 13.52 | 13.42 | 13.48 | 13.48 | -0.30% | 28,700 |
| Sep 9, 2025 | 13.60 | 13.66 | 13.52 | 13.52 | 13.52 | -0.29% | 62,500 |
| Sep 8, 2025 | 13.50 | 13.62 | 13.50 | 13.56 | 13.56 | 0.44% | 124,700 |
| Sep 4, 2025 | 13.50 | 13.54 | 13.42 | 13.50 | 13.50 | 0.75% | 227,400 |
| Sep 3, 2025 | 13.50 | 13.88 | 13.38 | 13.40 | 13.40 | -0.74% | 50,600 |
| Sep 2, 2025 | 13.86 | 13.88 | 13.46 | 13.50 | 13.50 | -2.74% | 266,100 |
| Aug 29, 2025 | 13.38 | 13.92 | 13.26 | 13.88 | 13.88 | 3.89% | 233,600 |
| Aug 28, 2025 | 12.94 | 13.36 | 12.94 | 13.36 | 13.36 | 3.57% | 93,500 |
| Aug 27, 2025 | 12.90 | 12.98 | 12.74 | 12.90 | 12.90 | 1.57% | 168,200 |
| Aug 26, 2025 | 12.80 | 12.92 | 12.68 | 12.70 | 12.70 | 0.95% | 185,400 |
| Aug 25, 2025 | 12.62 | 12.62 | 12.56 | 12.58 | 12.58 | -0.32% | 80,900 |
| Aug 22, 2025 | 12.52 | 12.68 | 12.52 | 12.62 | 12.62 | 0.80% | 45,700 |
| Aug 21, 2025 | 12.62 | 12.62 | 12.50 | 12.52 | 12.52 | -0.79% | 141,600 |
| Aug 20, 2025 | 12.60 | 12.64 | 12.58 | 12.62 | 12.62 | 0.32% | 94,300 |
| Aug 19, 2025 | 12.60 | 12.72 | 12.56 | 12.58 | 12.58 | - | 93,500 |
| Aug 18, 2025 | 12.58 | 12.60 | 12.56 | 12.58 | 12.58 | -0.16% | 31,400 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.56 | 12.60 | 12.60 | - | 49,500 |
| Aug 14, 2025 | 12.70 | 12.72 | 12.60 | 12.60 | 12.60 | -0.94% | 158,100 |
| Aug 13, 2025 | 12.60 | 12.76 | 12.60 | 12.72 | 12.72 | 0.95% | 25,000 |
| Aug 12, 2025 | 12.50 | 12.78 | 12.50 | 12.60 | 12.60 | 0.32% | 72,200 |
| Aug 11, 2025 | 12.38 | 12.70 | 12.36 | 12.56 | 12.56 | 0.80% | 34,800 |
| Aug 8, 2025 | 12.52 | 12.60 | 12.38 | 12.46 | 12.46 | -0.48% | 91,600 |
| Aug 7, 2025 | 12.50 | 12.70 | 12.50 | 12.52 | 12.52 | 0.32% | 21,800 |
| Aug 6, 2025 | 12.64 | 12.64 | 12.48 | 12.48 | 12.48 | -1.11% | 131,500 |
| Aug 5, 2025 | 12.80 | 12.80 | 12.62 | 12.62 | 12.62 | -1.25% | 83,700 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.78 | 12.78 | 12.78 | -1.39% | 61,400 |
| Aug 1, 2025 | 13.06 | 13.10 | 12.96 | 12.96 | 12.96 | -0.77% | 31,900 |
| Jul 31, 2025 | 12.90 | 13.06 | 12.90 | 13.06 | 13.06 | 1.24% | 20,500 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.86 | 12.90 | 12.90 | - | 35,100 |
| Jul 29, 2025 | 13.12 | 13.12 | 12.88 | 12.90 | 12.90 | -0.77% | 127,900 |
| Jul 28, 2025 | 13.16 | 13.38 | 13.00 | 13.00 | 13.00 | -1.22% | 69,300 |
| Jul 25, 2025 | 13.16 | 13.20 | 13.10 | 13.16 | 13.16 | -0.30% | 21,100 |
| Jul 24, 2025 | 13.28 | 13.28 | 13.12 | 13.20 | 13.20 | -0.45% | 14,900 |
| Jul 23, 2025 | 13.10 | 13.26 | 13.00 | 13.26 | 13.26 | 2.00% | 17,100 |
| Jul 22, 2025 | 13.24 | 13.24 | 12.92 | 13.00 | 13.00 | -1.52% | 170,400 |
| Jul 21, 2025 | 13.36 | 13.40 | 13.20 | 13.20 | 13.20 | -1.35% | 98,300 |
| Jul 18, 2025 | 13.70 | 13.70 | 13.28 | 13.38 | 13.38 | -0.30% | 99,600 |
| Jul 17, 2025 | 13.48 | 13.50 | 13.40 | 13.42 | 13.42 | -0.45% | 38,300 |
| Jul 16, 2025 | 13.58 | 13.80 | 13.48 | 13.48 | 13.48 | -0.44% | 55,800 |
| Jul 15, 2025 | 13.70 | 13.70 | 13.52 | 13.54 | 13.54 | -0.44% | 25,600 |
| Jul 14, 2025 | 13.76 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 25,100 |