Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Hong Leong Industries Berhad (3301.KL)

Compare
13.86
-0.14
(-1.00%)
As of 3:52:13 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.9613.9613.7213.8613.8647,100
Apr 3, 202514.0014.4813.9814.0014.0074,100
Apr 2, 202513.9414.3013.9014.2614.26120,500
Mar 28, 202514.0014.0013.8613.9413.9472,200
Mar 27, 202513.9614.0013.8413.9013.9073,500
Mar 26, 202513.6014.0413.6013.9613.9692,800
Mar 25, 202513.6813.6813.5013.6813.6810,100
Mar 24, 202513.7013.7613.6813.6813.6865,800
Mar 21, 202513.7013.8013.6413.7013.7015,600
Mar 20, 202513.7013.7213.5213.7013.7054,300
Mar 19, 202513.6813.8013.4213.7013.7066,000
Mar 17, 202513.2613.7813.2613.6813.6852,500
Mar 14, 202513.2213.7013.2013.2213.2280,500
Mar 13, 202512.8413.4012.8413.3813.3878,300
Mar 12, 202512.7413.0012.7212.9212.9281,500
Mar 11, 202512.9012.9012.4012.7012.70157,400
Mar 10, 202513.2013.2012.9012.9812.9823,000
Mar 7, 202513.2013.2213.0213.1013.1026,300
Mar 6, 202513.1013.2613.0613.0813.0834,700
Mar 5, 202512.9813.2812.9813.2613.2639,600
Mar 4, 202513.0813.2212.9613.1813.1885,600
Mar 3, 202513.3613.4013.0613.0813.0843,500
Feb 28, 202513.4213.5413.3613.4013.4059,200
Feb 27, 202513.5013.7613.3813.4813.4887,700
Feb 26, 202513.0013.4412.9613.4013.4086,100
Feb 25, 202513.4213.5013.0613.0813.0878,700
Feb 24, 202513.7013.7013.4013.4213.4212,100
Feb 21, 202513.5013.7213.2813.7013.7091,100
Feb 20, 202513.5813.6813.4013.6013.6076,700
Feb 19, 202513.8214.0413.5813.5813.5833,400
Feb 18, 202513.9013.9613.7613.9013.9020,900
Feb 17, 202514.0014.1013.8813.9013.9057,500
Feb 14, 202514.2214.2213.9814.0614.069,000
Feb 13, 202513.8213.9813.8013.9813.9829,800
Feb 12, 202513.7813.9213.5813.8213.82155,500
Feb 10, 202513.6613.8013.5013.5813.5824,700
Feb 7, 202513.3813.7213.3413.6613.6660,300
Feb 6, 202513.3013.4413.2013.2013.20127,300
Feb 5, 202513.2013.2813.2013.2213.2290,300
Feb 4, 202513.1413.2213.1413.1613.1684,200
Feb 3, 202513.5213.5213.1213.2013.20124,600
Jan 31, 202513.2813.5213.2413.3613.366,100
Jan 28, 202513.5213.5213.1213.2813.2877,200
Jan 27, 202513.2813.3413.2013.2613.2691,600
Jan 24, 202513.3413.3413.1813.2813.2894,000
Jan 23, 202513.1013.3813.1013.3213.3211,900
Jan 22, 202513.2013.4613.1013.3813.3866,900
Jan 21, 202513.0013.1813.0013.1013.101,600
Jan 20, 202513.1813.2012.9413.0013.0038,000
Jan 17, 202512.9413.1412.8413.0013.0098,400
Jan 16, 202513.0813.2812.9212.9812.9877,000
Jan 15, 202513.4813.4813.1013.1813.1829,900
Jan 14, 202513.2613.5013.2613.3813.3879,700
Jan 13, 202512.9013.2812.9013.2813.2890,300
Jan 10, 202513.2013.2012.8812.9012.90316,900
Jan 9, 202513.4013.5813.1613.2013.20121,800
Jan 8, 202513.7013.8013.3013.4013.40208,400
Jan 7, 202513.9814.0613.6613.7013.70141,700
Jan 6, 202514.1014.2013.8413.8813.88148,600
Jan 3, 202514.1414.2014.0414.1014.1045,300
Jan 2, 202514.3014.3814.1414.1414.1430,500
Dec 31, 202414.0814.3014.0014.3014.30119,100
Dec 30, 202414.3614.3614.0814.1014.1047,400
Dec 27, 202414.2014.4014.1214.1614.1648,500
Dec 26, 202414.1814.5014.1814.4414.4437,300
Dec 24, 202414.0814.3814.0814.1814.1858,200
Dec 23, 202414.2814.5014.0814.1414.1437,100
Dec 20, 202414.4214.8014.2614.2614.2626,300
Dec 19, 202414.2015.7414.0214.4014.40113,100
Dec 18, 202414.3014.3014.0814.1614.1656,100
Dec 17, 202414.5014.5014.2014.2414.2457,600
Dec 16, 202414.6014.6014.4014.4814.4837,800
Dec 13, 202414.5014.7014.5014.6614.6624,600
Dec 12, 202414.6014.7814.4814.7014.7019,500
Dec 11, 202414.8014.8014.6014.6014.6025,200
Dec 10, 202415.0015.0014.7814.8014.8057,000
Dec 9, 2024 0.25 Dividend
Dec 9, 202414.8014.9614.7014.9414.9439,300
Dec 6, 202415.1615.1614.9615.0814.83100,600
Dec 5, 202415.0215.0814.8614.9214.6751,500
Dec 4, 202414.9415.0614.7215.0014.7557,500
Dec 3, 202415.0015.0014.6214.9414.6966,400
Dec 2, 202415.1415.4014.9615.0014.7568,600
Nov 29, 202415.0015.2814.8215.2214.97157,500
Nov 28, 202414.8215.0014.6014.8014.55131,900
Nov 27, 202414.4414.8614.4414.7614.52115,500
Nov 26, 202414.3814.7214.3814.4414.20492,800
Nov 25, 202413.9214.0013.8813.8813.6558,600
Nov 22, 202413.9013.9213.8813.9013.67114,800
Nov 21, 202414.2614.2813.7813.7813.5542,400
Nov 20, 202414.1014.2613.7014.2614.0227,400
Nov 19, 202414.0014.2014.0014.1013.8724,200
Nov 18, 202413.5213.9813.5213.8613.6352,800
Nov 15, 202413.4613.8813.4613.7013.4735,100
Nov 14, 202413.6813.8813.6813.7213.4919,500
Nov 13, 202413.4813.5613.3613.5013.28128,500
Nov 12, 202413.6213.6413.5013.5013.285,900
Nov 11, 202413.5013.6413.4813.6213.3938,900
Nov 8, 202413.5013.5013.3213.5013.2841,300
Nov 7, 202413.3213.4213.3013.3213.1052,600
Nov 6, 202413.4613.5213.2613.4013.1870,400
Nov 5, 202413.4613.4613.1413.4613.2424,200
Nov 4, 202413.3813.3813.1013.2613.0469,500
Nov 1, 202413.4013.4813.2213.3813.1617,500
Oct 30, 202413.3213.5013.3213.4413.2232,200
Oct 29, 202413.5213.6613.0013.4013.1871,400
Oct 28, 202413.5013.6013.4013.6013.3715,500
Oct 25, 202413.4813.6013.4413.5013.2837,100
Oct 24, 202413.6013.6013.4213.4813.2624,100
Oct 23, 202413.6013.6013.4613.5213.3071,700
Oct 22, 202413.4413.5013.3813.4013.18340,800
Oct 21, 202413.7613.7813.4013.4213.2092,200
Oct 18, 202413.8013.9013.7813.8013.5728,100
Oct 17, 202413.7213.8813.6413.7813.5584,900
Oct 16, 202413.6813.7813.5013.6013.3728,200
Oct 15, 202413.7013.8013.6213.6813.45102,100
Oct 14, 202413.9813.9813.5613.7013.4755,700
Oct 11, 202414.1014.1013.9813.9813.7510,000
Oct 10, 202414.0814.0813.9213.9813.7542,300
Oct 9, 202413.9414.0613.9414.0013.77135,000
Oct 8, 202414.0014.0013.9213.9613.7379,900
Oct 7, 202413.7013.8813.4813.8013.57174,000
Oct 4, 202413.4013.6013.4013.4213.2095,800
Oct 3, 202413.3813.7013.3813.4013.1828,700
Oct 2, 202413.7013.7013.4613.5013.28108,000
Oct 1, 202413.7413.9413.7013.7013.4718,500
Sep 30, 202413.8013.9013.7213.7413.5126,200
Sep 27, 202413.5013.8013.3813.8013.57143,000
Sep 26, 202413.5613.8413.4213.4213.2030,000
Sep 25, 202413.8814.0213.5013.5613.3456,900
Sep 24, 202413.8014.3013.7613.8013.57146,000
Sep 23, 202413.4613.8813.4613.7813.5599,900
Sep 20, 202413.1013.4613.0613.4413.2247,400
Sep 19, 202413.0013.3613.0013.0012.7893,500
Sep 18, 202412.7213.1012.7212.9812.7675,100
Sep 17, 202412.6012.7012.6012.7012.4925,500
Sep 13, 202412.6012.6212.6012.6212.4130,300
Sep 12, 202412.6012.6212.5812.6212.4114,600
Sep 11, 202412.6012.6012.4812.6012.3945,300
Sep 10, 202412.6212.6212.5812.6012.39242,500
Sep 9, 202412.6012.6812.6012.6212.4175,900
Sep 6, 202412.7012.7012.6212.6812.4733,200
Sep 5, 202412.6412.6612.6012.6412.4318,300
Sep 4, 202412.6012.6412.6012.6412.4335,200
Sep 3, 202412.6012.7012.5012.6412.43222,300
Sep 2, 202412.6012.6212.6012.6012.3968,900
Aug 30, 202412.3212.6412.3212.6012.3998,000
Aug 29, 202412.6212.6212.4612.6012.39239,700
Aug 28, 202412.1412.6612.0812.6612.45263,600
Aug 27, 202411.4812.1411.4812.1211.92722,800
Aug 26, 202411.4011.4011.2411.2411.059,400
Aug 23, 202411.3611.4011.2411.2411.0539,300
Aug 22, 202411.4611.4611.3411.3411.152,600
Aug 21, 202411.4811.4811.2811.3611.1716,200
Aug 20, 202411.3611.4011.3611.3811.1927,300
Aug 19, 202411.3611.3811.3611.3611.1719,700
Aug 16, 202411.3611.3811.3611.3811.1941,200
Aug 15, 202411.3011.3611.3011.3611.1713,000
Aug 14, 202411.2011.4011.2011.4011.2127,300
Aug 13, 202411.3811.3811.2211.3211.1315,400
Aug 12, 202411.2011.3811.2011.3811.1927,200
Aug 9, 202411.2011.2011.1611.1610.976,300
Aug 8, 202411.1011.2011.1011.2011.015,200
Aug 7, 202410.9211.1810.8811.1010.9238,000
Aug 6, 202410.8011.0010.6010.9210.7485,000
Aug 5, 202411.2011.2010.6010.8010.62190,200
Aug 2, 202411.2611.3211.2611.3011.1121,400
Aug 1, 202411.3411.3411.3411.3411.151,100
Jul 31, 202411.3611.3611.3611.3611.17500
Jul 30, 202411.3811.3811.2611.3811.1911,400
Jul 29, 202411.3411.3811.3211.3811.1910,300
Jul 26, 202411.3011.3211.3011.3211.1310,100
Jul 25, 202411.3411.3411.2611.3211.1328,300
Jul 24, 202411.3011.3611.2811.3411.1524,600
Jul 23, 202411.3011.3011.2811.3011.1127,200
Jul 22, 202411.3211.3211.2811.3011.1151,200
Jul 19, 202411.3211.3211.2811.2811.0916,000
Jul 18, 202411.4011.4011.3211.3411.156,400
Jul 17, 202411.4011.4011.3011.3811.1939,300
Jul 16, 202411.2811.4211.2611.3611.1720,300
Jul 15, 202411.3211.3211.1011.1810.9985,200
Jul 12, 202411.2811.3411.2811.3211.137,600
Jul 11, 202411.3011.3411.2611.2811.0918,900
Jul 10, 202411.3011.3011.2611.3011.114,000
Jul 9, 202411.3011.3611.2611.2811.0929,700
Jul 5, 202411.2411.2811.2411.2811.092,000
Jul 4, 202411.2211.2611.2211.2411.058,000
Jul 3, 202411.2611.3011.2211.2611.0736,400
Jul 2, 202411.2211.2611.1611.2611.0715,900
Jul 1, 202411.1011.2211.1011.1610.9726,300
Jun 28, 202411.2011.2211.1211.1210.9410,500
Jun 27, 202411.3011.3011.1811.2211.0330,800
Jun 26, 202411.1211.2011.1211.1210.949,400
Jun 25, 202411.2011.2611.1211.1210.945,000
Jun 24, 202411.1211.2211.1011.2011.0140,500
Jun 21, 202411.1011.3811.1011.2211.0313,200
Jun 20, 202411.2811.2811.0011.1010.9231,400
Jun 19, 202411.3211.4411.2811.3011.1122,900
Jun 18, 202411.5011.5011.3011.3411.1590,500
Jun 14, 202411.4011.4411.3811.4411.2522,500
Jun 13, 202411.4811.4811.3811.4011.2123,300
Jun 12, 202411.6011.6811.3011.4811.2942,900
Jun 11, 202411.4611.6011.4411.5411.3521,500
Jun 10, 202411.5011.5411.4611.4611.2710,600
Jun 7, 202411.6011.6011.3811.5011.3126,200
Jun 6, 202411.3011.5811.3011.4011.2138,900
Jun 5, 202411.3811.3811.2811.3011.1147,400
Jun 4, 2024 0.37 Dividend
Jun 4, 202411.7011.8410.7211.4011.2190,200
May 31, 202411.9812.1411.9612.0611.5056,900
May 30, 202411.9412.0611.9412.0011.4442,100
May 29, 202412.0412.0411.8811.9411.3831,300
May 28, 202412.0412.1011.9412.0411.4822,300
May 27, 202411.7412.0011.7412.0011.4482,500
May 24, 202411.5811.8011.5211.8011.2543,500
May 23, 202411.5011.8411.4811.5811.04106,500
May 21, 202411.4811.7011.4811.6011.0670,200
May 20, 202411.1411.7011.1411.4810.94145,100
May 17, 202410.9811.2410.9811.0810.561,187,400
May 16, 202410.8810.8810.7810.8410.3328,100
May 15, 202410.7010.8810.7010.8210.3141,400
May 14, 202410.7010.8010.6010.6810.1833,900
May 13, 202410.7410.7410.7010.7210.2210,400
May 10, 202410.9210.9210.7410.7410.2410,800
May 9, 202410.9410.9410.7810.8410.334,900
May 8, 202410.8810.8810.7010.8010.306,700
May 7, 202410.7610.9410.7610.8810.3738,000
May 6, 202410.7010.7210.6610.7210.2218,500
May 3, 202410.6210.7210.6010.6410.14117,000
May 2, 202410.6810.6810.6210.6410.1421,800
Apr 30, 202410.6410.6810.5810.6810.182,200
Apr 29, 202410.6410.6610.6010.6410.1414,800
Apr 26, 202410.7410.7410.6210.6810.189,300
Apr 25, 202410.5410.6210.5210.5410.0545,900
Apr 24, 202410.5810.7210.5610.5610.0736,900
Apr 23, 202410.8210.9010.5610.5810.0937,700
Apr 22, 202410.7010.9010.6010.7210.2238,800
Apr 19, 202410.5010.7610.5010.5610.0726,400
Apr 18, 202410.8010.8010.5210.5210.0338,500
Apr 17, 202410.9010.9010.5810.5810.0921,600
Apr 16, 202410.7010.9210.3810.5610.07266,300
Apr 15, 202410.8010.9210.6210.7010.2076,400
Apr 12, 202411.0011.2610.8410.9210.4156,800
Apr 9, 202411.0011.2010.8011.0010.4944,700
Apr 8, 202410.7011.0010.7010.9410.4344,000
Apr 5, 202410.6810.7210.6810.7010.2014,700
Apr 4, 202410.6410.9010.6410.6810.1869,400

Related Tickers

0TL.BE VinFast Auto Ltd
2.6030
-4.51%
 
1PAH.MI Porsche Automobil Holding SE
33.67
+0.36%
 
BMW.DU Bayerische Motoren Werke AG
70.32
-0.99%
 
4405.KL Tan Chong Motor Holdings Berhad
0.3150
0.00%
 
A4N1.F Polestar Automotive Holding UK PLC
0.9120
+0.88%
 
LAAOF Li Auto Inc.
9.49
0.00%
 
99U.F Rivian Automotive, Inc.
10.30
0.00%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
7,683.40
-2.91%
 
RNSDF Renault SA
50.69
0.00%
 
BY6.SG BYD Co Ltd
43.27
-0.46%