Hong Leong Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	8.870	8.880	8.860	8.870	6.334	18,500
2021-11-17	8.900	8.900	8.860	8.870	6.334	39,300
2021-11-16	9.000	9.000	8.880	8.900	6.355	49,900
2021-11-15	9.000	9.000	8.960	8.960	6.398	10,500
2021-11-12	9.050	9.050	8.960	9.000	6.427	13,300
2021-11-11	9.100	9.100	8.960	8.980	6.412	9,100
2021-11-10	9.070	9.080	8.910	8.950	6.391	11,300
2021-11-09	9.100	9.100	8.930	9.090	6.491	9,000
2021-11-08	8.880	9.000	8.880	8.990	6.419	11,500
2021-11-05	8.900	8.900	8.880	8.880	6.341	39,500
2021-11-03	8.950	8.960	8.900	8.900	6.355	26,100
2021-11-02	8.980	9.080	8.950	8.950	6.391	64,300
2021-11-01	9.080	9.080	8.980	9.000	6.427	46,200
2021-10-29	9.140	9.140	9.100	9.120	6.512	10,900
2021-10-28	9.100	9.150	9.100	9.100	6.498	47,600
2021-10-27	9.130	9.130	9.100	9.110	6.505	9,900
2021-10-26	9.150	9.150	9.130	9.130	6.519	17,500
2021-10-25	9.150	9.150	9.100	9.150	6.534	11,200
2021-10-22	9.150	9.170	9.100	9.160	6.541	9,200
2021-10-21	9.130	9.150	9.100	9.150	6.534	17,900
2021-10-20	9.150	9.160	9.070	9.070	6.477	39,000
2021-10-18	9.110	9.150	9.080	9.150	6.534	9,300
2021-10-15	9.050	9.060	9.020	9.060	6.469	29,300
2021-10-14	9.080	9.080	9.020	9.050	6.462	89,500

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.