Hong Leong Industries Bhd (HLIB)

HLIB
🏛️ マレーシア →
13.88
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.10 9.18 9.10 9.18 0.0M
2021-12-30 9.20 9.23 9.16 9.20 0.0M
2021-12-29 9.20 9.24 9.18 9.20 0.0M
2021-12-28 9.10 9.18 9.08 9.18 0.0M
2021-12-27 8.98 9.10 8.98 9.10 0.0M
2021-12-24 9.00 9.07 9.00 9.05 0.0M
2021-12-23 9.00 9.02 9.00 9.02 0.0M
2021-12-22 9.00 9.00 8.91 9.00 0.0M
2021-12-21 8.99 9.00 8.99 9.00 0.0M
2021-12-20 9.05 9.05 8.75 8.89 0.1M
2021-12-17 9.01 9.04 8.91 9.04 0.0M
2021-12-16 8.94 9.01 8.94 9.01 0.0M
2021-12-15 9.00 9.01 8.99 9.00 0.0M
2021-12-14 8.96 9.05 8.95 9.00 0.0M
2021-12-13 8.98 8.99 8.95 8.99 0.1M
2021-12-10 8.99 9.00 8.90 8.98 0.0M
2021-12-09 8.89 8.89 8.80 8.88 0.0M
2021-12-08 9.00 9.00 8.80 8.95 0.1M
2021-12-07 8.90 8.90 8.67 8.76 0.2M
2021-12-06 8.93 8.93 8.67 8.78 0.3M
2021-12-02 8.96 9.01 8.85 9.00 0.4M
2021-12-01 8.83 8.90 8.83 8.90 0.4M
2021-11-30 9.00 9.01 8.82 8.82 0.1M
2021-11-29 8.89 8.94 8.80 8.91 0.1M
2021-11-26 8.99 9.00 8.88 8.90 0.2M
2021-11-25 9.00 9.04 9.00 9.00 0.4M
2021-11-24 8.90 9.00 8.90 9.00 0.2M
2021-11-23 8.88 9.00 8.84 8.99 0.2M
2021-11-22 9.04 9.04 8.99 9.00 0.0M
2021-11-19 8.87 9.05 8.84 9.00 0.0M
2021-11-18 8.87 8.88 8.86 8.87 0.0M
2021-11-17 8.90 8.90 8.86 8.87 0.0M
2021-11-16 9.00 9.00 8.88 8.90 0.0M
2021-11-15 9.00 9.00 8.96 8.96 0.0M
2021-11-12 9.05 9.05 8.96 9.00 0.0M
2021-11-11 9.10 9.10 8.96 8.98 0.0M
2021-11-10 9.07 9.08 8.91 8.95 0.0M
2021-11-09 9.10 9.10 8.93 9.09 0.0M
2021-11-08 8.88 9.00 8.88 8.99 0.0M
2021-11-05 8.90 8.90 8.88 8.88 0.0M
2021-11-03 8.95 8.96 8.90 8.90 0.0M
2021-11-02 8.98 9.08 8.95 8.95 0.1M
2021-11-01 9.08 9.08 8.98 9.00 0.0M
2021-10-29 9.14 9.14 9.10 9.12 0.0M
2021-10-28 9.10 9.15 9.10 9.10 0.0M
2021-10-27 9.13 9.13 9.10 9.11 0.0M
2021-10-26 9.15 9.15 9.13 9.13 0.0M
2021-10-25 9.15 9.15 9.10 9.15 0.0M
2021-10-22 9.15 9.17 9.10 9.16 0.0M
2021-10-21 9.13 9.15 9.10 9.15 0.0M
2021-10-20 9.15 9.16 9.07 9.07 0.0M
2021-10-18 9.11 9.15 9.08 9.15 0.0M
2021-10-15 9.05 9.06 9.02 9.06 0.0M
2021-10-14 9.08 9.08 9.02 9.05 0.1M
2021-10-13 9.12 9.15 9.08 9.08 0.1M
2021-10-12 9.07 9.13 9.05 9.11 0.0M
2021-10-11 9.05 9.07 9.02 9.07 0.1M
2021-10-08 9.00 9.04 8.92 9.02 0.0M
2021-10-07 8.99 8.99 8.92 8.99 0.0M
2021-10-06 8.89 8.91 8.87 8.91 0.0M
2021-10-05 8.90 8.90 8.82 8.88 0.1M
2021-10-04 8.85 8.90 8.85 8.90 0.0M
2021-10-01 8.85 8.96 8.85 8.87 0.0M
2021-09-30 8.90 8.90 8.86 8.86 0.0M
2021-09-29 8.85 8.90 8.83 8.90 0.0M
2021-09-28 8.91 8.91 8.83 8.85 0.1M
2021-09-27 8.99 8.99 8.90 8.90 0.1M
2021-09-24 9.00 9.00 8.96 8.99 0.2M
2021-09-23 8.95 9.02 8.91 9.02 0.0M
2021-09-22 8.93 9.00 8.88 8.95 0.1M
2021-09-21 8.90 9.00 8.90 8.93 0.1M
2021-09-20 8.96 9.00 8.90 8.90 0.0M
2021-09-17 9.01 9.01 8.95 8.96 0.1M
2021-09-15 9.03 9.03 9.00 9.01 0.0M
2021-09-14 9.29 9.29 9.03 9.03 0.0M
2021-09-13 9.05 9.11 9.03 9.08 0.1M
2021-09-10 9.24 9.24 9.05 9.05 0.0M
2021-09-09 9.20 9.25 9.00 9.06 0.0M
2021-09-08 9.20 9.25 9.11 9.20 0.0M
2021-09-07 9.21 9.21 9.12 9.20 0.0M
2021-09-06 9.28 9.28 9.18 9.19 0.0M
2021-09-03 9.15 9.21 9.13 9.13 0.0M
2021-09-02 9.20 9.20 9.14 9.15 0.0M
2021-09-01 9.30 9.30 9.16 9.18 0.0M
2021-08-30 9.25 9.35 9.25 9.27 0.0M
2021-08-27 9.25 9.30 9.16 9.30 0.0M
2021-08-26 9.26 9.26 9.20 9.25 0.0M
2021-08-25 9.25 9.30 9.22 9.25 0.0M
2021-08-24 9.19 9.24 9.16 9.24 0.0M
2021-08-23 9.20 9.20 8.96 9.19 0.0M
2021-08-20 9.02 9.20 9.02 9.20 0.0M
2021-08-19 9.00 9.05 8.96 9.01 0.0M
2021-08-18 9.02 9.05 8.91 9.05 0.0M
2021-08-17 8.90 9.00 8.85 9.00 0.0M
2021-08-16 9.00 9.00 8.88 8.88 0.0M
2021-08-13 9.10 9.10 8.96 9.00 0.0M
2021-08-12 9.12 9.12 8.92 9.08 0.0M
2021-08-11 9.01 9.10 9.00 9.08 0.0M
2021-08-09 9.12 9.12 8.97 9.10 0.0M
2021-08-06 9.21 9.24 8.98 9.12 0.0M
2021-08-05 8.98 9.00 8.98 8.98 0.0M
2021-08-04 8.96 9.00 8.96 9.00 0.0M
2021-08-03 9.01 9.10 8.97 9.03 0.0M
2021-08-02 9.06 9.07 8.95 9.07 0.0M
2021-07-30 9.20 9.20 9.08 9.08 0.0M
2021-07-29 9.20 9.20 9.00 9.05 0.0M
2021-07-28 9.15 9.20 9.10 9.12 0.0M
2021-07-27 9.29 9.29 9.15 9.15 0.0M
2021-07-26 9.28 9.28 9.27 9.28 0.0M
2021-07-23 9.10 9.30 9.10 9.28 0.0M
2021-07-22 9.33 9.33 9.25 9.33 0.0M
2021-07-21 9.33 9.33 9.32 9.33 0.0M
2021-07-19 9.31 9.34 9.26 9.33 0.0M
2021-07-16 9.31 9.35 9.25 9.31 0.0M
2021-07-15 9.05 9.33 9.05 9.31 0.0M
2021-07-14 9.10 9.15 9.10 9.10 0.0M
2021-07-13 9.15 9.15 9.07 9.10 0.0M
2021-07-12 9.16 9.18 9.05 9.10 0.1M
2021-07-09 8.90 9.15 8.90 9.15 0.0M
2021-07-08 8.90 8.94 8.82 8.89 0.1M
2021-07-07 9.00 9.03 8.90 8.90 0.1M
2021-07-06 9.19 9.19 8.96 8.98 0.1M
2021-07-05 9.22 9.22 9.04 9.09 0.1M
2021-07-02 9.15 9.22 9.14 9.20 0.0M
2021-07-01 9.20 9.25 9.18 9.18 0.0M
2021-06-30 9.19 9.25 9.19 9.22 0.0M
2021-06-29 9.25 9.26 9.21 9.22 0.0M
2021-06-28 9.37 9.37 9.19 9.19 0.0M
2021-06-25 9.38 9.38 9.34 9.37 0.0M
2021-06-24 9.40 9.40 9.35 9.39 0.0M
2021-06-23 9.40 9.43 9.35 9.40 0.0M
2021-06-22 9.40 9.44 9.36 9.36 0.0M
2021-06-21 9.38 9.47 9.35 9.42 0.0M
2021-06-18 9.59 9.59 9.43 9.43 0.0M
2021-06-17 9.41 9.45 9.40 9.43 0.0M
2021-06-16 9.50 9.52 9.42 9.42 0.0M
2021-06-15 9.53 9.54 9.44 9.45 0.1M
2021-06-14 9.76 9.76 9.50 9.56 0.2M
2021-06-11 9.99 9.99 9.75 9.76 0.1M
2021-06-10 10.34 10.34 10.20 10.26 0.3M
2021-06-09 10.28 10.34 10.24 10.32 0.2M
2021-06-08 10.24 10.36 10.18 10.26 0.1M
2021-06-04 10.36 10.36 10.14 10.20 0.0M
2021-06-03 10.34 10.42 10.18 10.28 0.1M
2021-06-02 9.90 10.40 9.90 10.30 0.3M
2021-06-01 9.82 9.89 9.76 9.89 0.1M
2021-05-31 9.40 9.73 9.39 9.73 0.1M
2021-05-28 9.60 9.83 9.52 9.52 0.3M
2021-05-27 9.50 9.50 9.38 9.49 0.0M
2021-05-25 9.40 9.47 9.34 9.46 0.0M
2021-05-24 9.14 9.40 9.14 9.33 0.1M
2021-05-21 9.03 9.15 8.79 9.14 0.1M
2021-05-20 9.45 9.45 9.02 9.22 0.1M
2021-05-19 9.45 9.45 9.28 9.33 0.0M
2021-05-18 9.38 9.47 9.35 9.42 0.0M
2021-05-17 9.45 9.47 9.19 9.34 0.0M
2021-05-12 9.43 9.50 9.42 9.50 0.0M
2021-05-11 9.48 9.51 9.38 9.51 0.0M
2021-05-10 9.50 9.52 9.47 9.50 0.0M
2021-05-07 9.40 9.52 9.40 9.50 0.0M
2021-05-06 9.45 9.50 9.40 9.50 0.0M
2021-05-05 9.45 9.45 9.39 9.45 0.0M
2021-05-04 9.45 9.45 9.38 9.44 0.1M
2021-05-03 9.42 9.45 9.40 9.45 0.1M
2021-04-30 9.41 9.46 9.41 9.45 0.1M
2021-04-28 9.42 9.49 9.40 9.41 0.0M
2021-04-27 9.40 9.50 9.38 9.42 0.0M
2021-04-26 9.45 9.46 9.40 9.45 0.1M
2021-04-23 9.45 9.50 9.40 9.41 0.0M
2021-04-22 9.40 9.50 9.37 9.39 0.0M
2021-04-21 9.41 9.45 9.39 9.39 0.0M
2021-04-20 9.45 9.50 9.41 9.43 0.1M
2021-04-19 9.45 9.49 9.42 9.45 0.0M
2021-04-16 9.45 9.48 9.42 9.45 0.0M
2021-04-15 9.44 9.46 9.43 9.45 0.0M
2021-04-14 9.46 9.48 9.44 9.48 0.0M
2021-04-13 9.48 9.49 9.46 9.48 0.0M
2021-04-12 9.50 9.53 9.48 9.49 0.1M
2021-04-09 9.50 9.50 9.48 9.49 0.0M
2021-04-08 9.50 9.50 9.48 9.50 0.0M
2021-04-07 9.50 9.50 9.45 9.50 0.1M
2021-04-06 9.60 9.60 9.47 9.50 0.1M
2021-04-05 9.68 9.70 9.59 9.60 0.2M
2021-04-02 9.60 9.63 9.54 9.59 0.1M
2021-04-01 9.48 9.60 9.40 9.54 0.0M
2021-03-31 9.37 9.43 9.33 9.39 0.0M
2021-03-30 9.46 9.46 9.37 9.37 0.0M
2021-03-29 9.48 9.48 9.37 9.40 0.0M
2021-03-26 9.50 9.50 9.35 9.40 0.0M
2021-03-25 9.66 9.66 9.32 9.33 0.0M
2021-03-24 9.48 9.48 9.25 9.26 0.1M
2021-03-23 9.70 9.71 9.50 9.50 0.1M
2021-03-22 9.85 9.85 9.62 9.69 0.0M
2021-03-19 9.70 9.91 9.62 9.80 0.0M
2021-03-18 9.89 10.02 9.61 9.70 0.2M
2021-03-17 9.65 9.93 9.60 9.67 0.0M
2021-03-16 10.00 10.00 9.65 9.65 0.1M
2021-03-15 9.72 10.20 9.72 10.00 0.3M
2021-03-12 9.00 9.74 9.00 9.53 0.3M
2021-03-11 8.84 9.02 8.81 9.00 0.2M
2021-03-10 8.73 8.86 8.73 8.78 0.1M
2021-03-09 8.70 8.83 8.70 8.74 0.0M
2021-03-08 8.81 9.01 8.78 8.78 0.0M
2021-03-05 8.88 9.00 8.70 8.76 0.1M
2021-03-04 9.07 9.08 8.91 8.93 0.1M
2021-03-03 8.90 9.08 8.85 9.08 0.2M
2021-03-02 8.50 8.90 8.50 8.80 0.1M
2021-03-01 8.29 8.58 8.29 8.48 0.2M
2021-02-26 8.12 8.21 8.12 8.18 0.1M
2021-02-25 8.14 8.15 8.09 8.15 0.1M
2021-02-24 8.40 8.40 8.06 8.08 0.1M
2021-02-23 8.15 8.15 8.09 8.09 0.1M
2021-02-22 8.38 8.38 8.14 8.14 0.0M
2021-02-19 8.17 8.17 8.13 8.15 0.0M
2021-02-18 8.19 8.20 8.12 8.17 0.0M
2021-02-17 8.28 8.28 8.19 8.19 0.1M
2021-02-16 8.25 8.29 8.20 8.28 0.0M
2021-02-15 8.17 8.29 8.17 8.25 0.0M
2021-02-11 8.22 8.22 8.17 8.17 0.0M
2021-02-10 8.20 8.20 8.11 8.19 0.0M
2021-02-09 8.25 8.25 8.16 8.16 0.0M
2021-02-08 8.18 8.20 8.10 8.20 0.1M
2021-02-05 8.12 8.18 8.12 8.18 0.0M
2021-02-04 8.08 8.12 8.07 8.12 0.0M
2021-02-03 8.06 8.08 8.05 8.08 0.0M
2021-02-02 8.05 8.09 8.03 8.07 0.0M
2021-01-29 8.09 8.12 8.02 8.05 0.0M
2021-01-27 7.95 8.04 7.95 8.01 0.0M
2021-01-26 8.00 8.00 7.91 7.94 0.1M
2021-01-25 8.00 8.01 7.84 7.97 0.2M
2021-01-22 8.05 8.05 7.98 8.00 0.2M
2021-01-21 8.11 8.13 8.05 8.05 0.1M
2021-01-20 8.10 8.25 8.09 8.11 0.0M
2021-01-19 8.15 8.18 8.09 8.13 0.1M
2021-01-18 8.19 8.20 8.15 8.15 0.0M
2021-01-15 8.10 8.12 8.05 8.05 0.1M
2021-01-14 8.20 8.21 8.10 8.10 0.1M
2021-01-13 8.12 8.28 8.12 8.18 0.1M
2021-01-12 8.32 8.36 8.00 8.10 0.1M
2021-01-11 8.55 8.55 8.35 8.38 0.1M
2021-01-08 8.72 8.72 8.60 8.62 0.1M
2021-01-07 8.80 8.84 8.69 8.72 0.1M
2021-01-06 8.87 8.89 8.74 8.85 0.1M
2021-01-05 8.90 8.90 8.87 8.87 0.0M
2021-01-04 8.77 8.90 8.69 8.90 0.4M