Hong Leong Ind (HLIB)

HLIB
🏛️ Malasia →
13.88
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 14.08 14.30 14.00 14.30 0.1M
2024-12-30 14.36 14.36 14.08 14.10 0.0M
2024-12-27 14.20 14.40 14.12 14.16 0.0M
2024-12-26 14.18 14.50 14.18 14.44 0.0M
2024-12-24 14.08 14.38 14.08 14.18 0.1M
2024-12-23 14.28 14.50 14.08 14.14 0.0M
2024-12-20 14.42 14.80 14.26 14.26 0.0M
2024-12-19 14.20 15.74 14.02 14.40 0.1M
2024-12-18 14.30 14.30 14.08 14.16 0.1M
2024-12-17 14.50 14.50 14.20 14.24 0.1M
2024-12-16 14.60 14.60 14.40 14.48 0.0M
2024-12-13 14.50 14.70 14.50 14.66 0.0M
2024-12-12 14.60 14.78 14.48 14.70 0.0M
2024-12-11 14.80 14.80 14.60 14.60 0.0M
2024-12-10 15.00 15.00 14.78 14.80 0.1M
2024-12-09 14.80 14.96 14.70 14.94 0.0M
2024-12-06 15.16 15.16 14.96 15.08 0.1M
2024-12-05 15.02 15.08 14.86 14.92 0.1M
2024-12-04 14.94 15.06 14.72 15.00 0.1M
2024-12-03 15.00 15.00 14.62 14.94 0.1M
2024-12-02 15.14 15.40 14.96 15.00 0.1M
2024-11-29 15.00 15.28 14.82 15.22 0.2M
2024-11-28 14.82 15.00 14.60 14.80 0.1M
2024-11-27 14.44 14.86 14.44 14.76 0.1M
2024-11-26 14.38 14.72 14.38 14.44 0.5M
2024-11-25 13.92 14.00 13.88 13.88 0.1M
2024-11-22 13.90 13.92 13.88 13.90 0.1M
2024-11-21 14.26 14.28 13.78 13.78 0.0M
2024-11-20 14.10 14.26 13.70 14.26 0.0M
2024-11-19 14.00 14.20 14.00 14.10 0.0M
2024-11-18 13.52 13.98 13.52 13.86 0.1M
2024-11-15 13.46 13.88 13.46 13.70 0.0M
2024-11-14 13.68 13.88 13.68 13.72 0.0M
2024-11-13 13.48 13.56 13.36 13.50 0.1M
2024-11-12 13.62 13.64 13.50 13.50 0.0M
2024-11-11 13.50 13.64 13.48 13.62 0.0M
2024-11-08 13.50 13.50 13.32 13.50 0.0M
2024-11-07 13.32 13.42 13.30 13.32 0.1M
2024-11-06 13.46 13.52 13.26 13.40 0.1M
2024-11-05 13.46 13.46 13.14 13.46 0.0M
2024-11-04 13.38 13.38 13.10 13.26 0.1M
2024-11-01 13.40 13.48 13.22 13.38 0.0M
2024-10-30 13.32 13.50 13.32 13.44 0.0M
2024-10-29 13.52 13.66 13.00 13.40 0.1M
2024-10-28 13.50 13.60 13.40 13.60 0.0M
2024-10-25 13.48 13.60 13.44 13.50 0.0M
2024-10-24 13.60 13.60 13.42 13.48 0.0M
2024-10-23 13.60 13.60 13.46 13.52 0.1M
2024-10-22 13.44 13.50 13.38 13.40 0.3M
2024-10-21 13.76 13.78 13.40 13.42 0.1M
2024-10-18 13.80 13.90 13.78 13.80 0.0M
2024-10-17 13.72 13.88 13.64 13.78 0.1M
2024-10-16 13.68 13.78 13.50 13.60 0.0M
2024-10-15 13.70 13.80 13.62 13.68 0.1M
2024-10-14 13.98 13.98 13.56 13.70 0.1M
2024-10-11 14.10 14.10 13.98 13.98 0.0M
2024-10-10 14.08 14.08 13.92 13.98 0.0M
2024-10-09 13.94 14.06 13.94 14.00 0.1M
2024-10-08 14.00 14.00 13.92 13.96 0.1M
2024-10-07 13.70 13.88 13.48 13.80 0.2M
2024-10-04 13.40 13.60 13.40 13.42 0.1M
2024-10-03 13.38 13.70 13.38 13.40 0.0M
2024-10-02 13.70 13.70 13.46 13.50 0.1M
2024-10-01 13.74 13.94 13.70 13.70 0.0M
2024-09-30 13.80 13.90 13.72 13.74 0.0M
2024-09-27 13.50 13.80 13.38 13.80 0.1M
2024-09-26 13.56 13.84 13.42 13.42 0.0M
2024-09-25 13.88 14.02 13.50 13.56 0.1M
2024-09-24 13.80 14.30 13.76 13.80 0.1M
2024-09-23 13.46 13.88 13.46 13.78 0.1M
2024-09-20 13.10 13.46 13.06 13.44 0.0M
2024-09-19 13.00 13.36 13.00 13.00 0.1M
2024-09-18 12.72 13.10 12.72 12.98 0.1M
2024-09-17 12.60 12.70 12.60 12.70 0.0M
2024-09-13 12.60 12.62 12.60 12.62 0.0M
2024-09-12 12.60 12.62 12.58 12.62 0.0M
2024-09-11 12.60 12.60 12.48 12.60 0.0M
2024-09-10 12.62 12.62 12.58 12.60 0.2M
2024-09-09 12.60 12.68 12.60 12.62 0.1M
2024-09-06 12.70 12.70 12.62 12.68 0.0M
2024-09-05 12.64 12.66 12.60 12.64 0.0M
2024-09-04 12.60 12.64 12.60 12.64 0.0M
2024-09-03 12.60 12.70 12.50 12.64 0.2M
2024-09-02 12.60 12.62 12.60 12.60 0.1M
2024-08-30 12.32 12.64 12.32 12.60 0.1M
2024-08-29 12.62 12.62 12.46 12.60 0.2M
2024-08-28 12.14 12.66 12.08 12.66 0.3M
2024-08-27 11.48 12.14 11.48 12.12 0.7M
2024-08-26 11.40 11.40 11.24 11.24 0.0M
2024-08-23 11.36 11.40 11.24 11.24 0.0M
2024-08-22 11.46 11.46 11.34 11.34 0.0M
2024-08-21 11.48 11.48 11.28 11.36 0.0M
2024-08-20 11.36 11.40 11.36 11.38 0.0M
2024-08-19 11.36 11.38 11.36 11.36 0.0M
2024-08-16 11.36 11.38 11.36 11.38 0.0M
2024-08-15 11.30 11.36 11.30 11.36 0.0M
2024-08-14 11.20 11.40 11.20 11.40 0.0M
2024-08-13 11.38 11.38 11.22 11.32 0.0M
2024-08-12 11.20 11.38 11.20 11.38 0.0M
2024-08-09 11.20 11.20 11.16 11.16 0.0M
2024-08-08 11.10 11.20 11.10 11.20 0.0M
2024-08-07 10.92 11.18 10.88 11.10 0.0M
2024-08-06 10.80 11.00 10.60 10.92 0.1M
2024-08-05 11.20 11.20 10.60 10.80 0.2M
2024-08-02 11.26 11.32 11.26 11.30 0.0M
2024-08-01 11.34 11.34 11.34 11.34 0.0M
2024-07-31 11.36 11.36 11.36 11.36 0.0M
2024-07-30 11.38 11.38 11.26 11.38 0.0M
2024-07-29 11.34 11.38 11.32 11.38 0.0M
2024-07-26 11.30 11.32 11.30 11.32 0.0M
2024-07-25 11.34 11.34 11.26 11.32 0.0M
2024-07-24 11.30 11.36 11.28 11.34 0.0M
2024-07-23 11.30 11.30 11.28 11.30 0.0M
2024-07-22 11.32 11.32 11.28 11.30 0.1M
2024-07-19 11.32 11.32 11.28 11.28 0.0M
2024-07-18 11.40 11.40 11.32 11.34 0.0M
2024-07-17 11.40 11.40 11.30 11.38 0.0M
2024-07-16 11.28 11.42 11.26 11.36 0.0M
2024-07-15 11.32 11.32 11.10 11.18 0.1M
2024-07-12 11.28 11.34 11.28 11.32 0.0M
2024-07-11 11.30 11.34 11.26 11.28 0.0M
2024-07-10 11.30 11.30 11.26 11.30 0.0M
2024-07-09 11.30 11.36 11.26 11.28 0.0M
2024-07-05 11.24 11.28 11.24 11.28 0.0M
2024-07-04 11.22 11.26 11.22 11.24 0.0M
2024-07-03 11.26 11.30 11.22 11.26 0.0M
2024-07-02 11.22 11.26 11.16 11.26 0.0M
2024-07-01 11.10 11.22 11.10 11.16 0.0M
2024-06-28 11.20 11.22 11.12 11.12 0.0M
2024-06-27 11.30 11.30 11.18 11.22 0.0M
2024-06-26 11.12 11.20 11.12 11.12 0.0M
2024-06-25 11.20 11.26 11.12 11.12 0.0M
2024-06-24 11.12 11.22 11.10 11.20 0.0M
2024-06-21 11.10 11.38 11.10 11.22 0.0M
2024-06-20 11.28 11.28 11.00 11.10 0.0M
2024-06-19 11.32 11.44 11.28 11.30 0.0M
2024-06-18 11.50 11.50 11.30 11.34 0.1M
2024-06-14 11.40 11.44 11.38 11.44 0.0M
2024-06-13 11.48 11.48 11.38 11.40 0.0M
2024-06-12 11.60 11.68 11.30 11.48 0.0M
2024-06-11 11.46 11.60 11.44 11.54 0.0M
2024-06-10 11.50 11.54 11.46 11.46 0.0M
2024-06-07 11.60 11.60 11.38 11.50 0.0M
2024-06-06 11.30 11.58 11.30 11.40 0.0M
2024-06-05 11.38 11.38 11.28 11.30 0.0M
2024-06-04 11.70 11.84 10.72 11.40 0.1M
2024-05-31 11.98 12.14 11.96 12.06 0.1M
2024-05-30 11.94 12.06 11.94 12.00 0.0M
2024-05-29 12.04 12.04 11.88 11.94 0.0M
2024-05-28 12.04 12.10 11.94 12.04 0.0M
2024-05-27 11.74 12.00 11.74 12.00 0.1M
2024-05-24 11.58 11.80 11.52 11.80 0.0M
2024-05-23 11.50 11.84 11.48 11.58 0.1M
2024-05-21 11.48 11.70 11.48 11.60 0.1M
2024-05-20 11.14 11.70 11.14 11.48 0.1M
2024-05-17 10.98 11.24 10.98 11.08 1.2M
2024-05-16 10.88 10.88 10.78 10.84 0.0M
2024-05-15 10.70 10.88 10.70 10.82 0.0M
2024-05-14 10.70 10.80 10.60 10.68 0.0M
2024-05-13 10.74 10.74 10.70 10.72 0.0M
2024-05-10 10.92 10.92 10.74 10.74 0.0M
2024-05-09 10.94 10.94 10.78 10.84 0.0M
2024-05-08 10.88 10.88 10.70 10.80 0.0M
2024-05-07 10.76 10.94 10.76 10.88 0.0M
2024-05-06 10.70 10.72 10.66 10.72 0.0M
2024-05-03 10.62 10.72 10.60 10.64 0.1M
2024-05-02 10.68 10.68 10.62 10.64 0.0M
2024-04-30 10.64 10.68 10.58 10.68 0.0M
2024-04-29 10.64 10.66 10.60 10.64 0.0M
2024-04-26 10.74 10.74 10.62 10.68 0.0M
2024-04-25 10.54 10.62 10.52 10.54 0.0M
2024-04-24 10.58 10.72 10.56 10.56 0.0M
2024-04-23 10.82 10.90 10.56 10.58 0.0M
2024-04-22 10.70 10.90 10.60 10.72 0.0M
2024-04-19 10.50 10.76 10.50 10.56 0.0M
2024-04-18 10.80 10.80 10.52 10.52 0.0M
2024-04-17 10.90 10.90 10.58 10.58 0.0M
2024-04-16 10.70 10.92 10.38 10.56 0.3M
2024-04-15 10.80 10.92 10.62 10.70 0.1M
2024-04-12 11.00 11.26 10.84 10.92 0.1M
2024-04-09 11.00 11.20 10.80 11.00 0.0M
2024-04-08 10.70 11.00 10.70 10.94 0.0M
2024-04-05 10.68 10.72 10.68 10.70 0.0M
2024-04-04 10.64 10.90 10.64 10.68 0.1M
2024-04-03 10.66 10.80 10.60 10.70 0.0M
2024-04-02 10.46 10.68 10.44 10.66 0.1M
2024-04-01 10.26 10.46 10.26 10.46 0.1M
2024-03-29 10.22 10.28 10.18 10.26 0.0M
2024-03-27 10.28 10.28 9.99 10.22 0.2M
2024-03-26 10.16 10.28 10.16 10.22 0.1M
2024-03-25 10.13 10.22 10.11 10.14 0.1M
2024-03-22 10.14 10.14 10.01 10.05 0.1M
2024-03-21 10.01 10.20 9.95 10.05 0.1M
2024-03-20 10.01 10.01 9.95 9.95 0.1M
2024-03-19 10.16 10.24 9.99 10.01 0.1M
2024-03-18 10.20 10.37 10.13 10.16 0.1M
2024-03-15 10.20 10.30 10.11 10.20 0.2M
2024-03-14 9.93 10.20 9.93 10.14 0.1M
2024-03-13 9.86 9.93 9.86 9.92 0.0M
2024-03-12 9.82 9.92 9.82 9.84 0.0M
2024-03-11 9.80 9.84 9.80 9.82 0.0M
2024-03-08 9.82 9.82 9.74 9.80 0.1M
2024-03-07 9.74 9.80 9.74 9.80 0.0M
2024-03-06 9.71 9.76 9.69 9.74 0.0M
2024-03-05 9.53 9.72 9.53 9.69 0.0M
2024-03-04 9.90 9.90 9.53 9.53 0.2M
2024-03-01 9.88 9.92 9.59 9.72 0.1M
2024-02-29 9.82 9.86 9.74 9.82 0.0M
2024-02-28 9.84 9.90 9.80 9.84 0.1M
2024-02-27 9.92 9.92 9.82 9.82 0.1M
2024-02-26 9.86 9.92 9.80 9.82 0.2M
2024-02-23 9.80 9.90 9.80 9.80 0.1M
2024-02-22 9.50 10.01 9.50 9.80 0.2M
2024-02-21 9.03 9.14 8.99 9.13 0.0M
2024-02-20 9.04 9.04 8.98 8.98 0.0M
2024-02-19 8.98 9.04 8.96 9.03 0.0M
2024-02-16 8.96 8.97 8.96 8.96 0.0M
2024-02-15 8.95 8.96 8.93 8.96 0.0M
2024-02-14 8.99 8.99 8.89 8.96 0.0M
2024-02-13 9.05 9.07 8.99 8.99 0.0M
2024-02-09 8.96 9.05 8.96 9.05 0.0M
2024-02-08 8.94 9.03 8.94 9.02 0.0M
2024-02-07 8.88 8.96 8.88 8.96 0.0M
2024-02-06 8.83 8.90 8.83 8.88 0.0M
2024-02-05 8.87 8.87 8.82 8.85 0.0M
2024-02-02 8.82 8.88 8.82 8.85 0.0M
2024-01-31 8.87 8.87 8.82 8.82 0.0M
2024-01-30 8.82 8.90 8.81 8.90 0.0M
2024-01-29 8.87 8.87 8.81 8.82 0.0M
2024-01-26 8.87 8.89 8.82 8.89 0.0M
2024-01-24 8.87 8.90 8.86 8.87 0.0M
2024-01-23 8.89 8.90 8.87 8.89 0.0M
2024-01-22 8.85 8.92 8.85 8.90 0.0M
2024-01-19 8.90 8.91 8.90 8.90 0.0M
2024-01-18 8.87 8.90 8.85 8.90 0.0M
2024-01-17 8.86 8.90 8.86 8.90 0.0M
2024-01-16 8.88 8.88 8.87 8.87 0.0M
2024-01-15 8.92 8.92 8.88 8.88 0.0M
2024-01-12 8.87 8.91 8.86 8.91 0.0M
2024-01-11 8.88 8.89 8.87 8.87 0.0M
2024-01-10 8.90 8.90 8.90 8.90 0.0M
2024-01-09 8.91 8.91 8.88 8.90 0.0M
2024-01-08 8.90 8.90 8.87 8.89 0.0M
2024-01-05 8.86 8.91 8.81 8.89 0.0M
2024-01-04 8.77 8.85 8.77 8.78 0.0M
2024-01-03 8.77 8.79 8.76 8.79 0.0M
2024-01-02 8.76 8.76 8.75 8.76 0.0M