Skip to main content
Hong Leong Industries Berhad (KLSE:HLIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.80
+0.12 (0.68%)
At close: Apr 28, 2026

KLSE:HLIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6817.8017.4017.8017.800.68%61,000
Apr 27, 202617.7217.8617.6217.6817.68-0.23%63,400
Apr 24, 202617.3417.7617.2817.7217.721.96%66,200
Apr 23, 202617.5817.5817.3217.3817.38-1.14%27,100
Apr 22, 202617.3617.6017.3417.5817.581.27%26,800
Apr 21, 202617.4817.6217.3017.3617.36-0.69%54,300
Apr 20, 202617.3017.7817.3017.4817.481.04%68,100
Apr 17, 202617.0617.3417.0617.3017.301.17%109,200
Apr 16, 202617.0417.3017.0417.1017.100.35%32,500
Apr 15, 202617.0017.1416.8417.0417.041.79%82,600
Apr 14, 202616.9817.0616.7416.7416.74-0.95%84,500
Apr 13, 202616.7017.0216.6016.9016.900.84%110,700
Apr 10, 202616.7616.7816.5416.7616.76-47,500
Apr 9, 202616.7416.8416.5816.7616.760.24%79,300
Apr 8, 202616.5216.8616.5016.7216.721.58%160,200
Apr 7, 202616.7216.8016.4616.4616.46-1.32%84,500
Apr 6, 202616.7016.7816.5416.6816.68-0.12%26,300
Apr 3, 202616.7216.8216.6616.7016.700.97%162,300
Apr 2, 202616.6616.7816.5016.5416.54-0.72%69,000
Apr 1, 202616.8016.8016.6616.6616.66-0.48%137,200
Mar 31, 202616.5216.7416.3816.7416.741.45%140,500
Mar 30, 202616.7416.7416.3816.5016.50-1.20%152,400
Mar 27, 202616.7816.9816.7016.7016.70-0.36%40,600
Mar 26, 202616.8816.9016.7216.7616.76-0.71%117,300
Mar 25, 202616.9817.1416.7416.8816.880.36%86,300
Mar 24, 202617.0817.0816.6616.8216.82-1.64%234,600
Mar 19, 202616.7217.2216.6417.1017.101.79%175,800
Mar 18, 202616.6616.9016.6616.8016.800.84%273,100
Mar 17, 202616.7016.7416.5416.6616.66-0.24%74,700
Mar 16, 202616.8016.8816.5216.7016.70-0.71%146,900
Mar 13, 202616.7416.9816.7016.8216.82-0.94%32,200
Mar 12, 202616.9417.2016.5416.9816.980.24%252,400
Mar 11, 202617.0017.0816.9416.9416.940.12%116,300
Mar 10, 202617.0017.0216.7216.9216.921.32%131,500
Mar 9, 202617.0017.0016.2016.7016.70-2.79%236,500
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