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
2022-12-30 8.76 8.77 8.76 8.77 0.0M
2022-12-29 8.77 8.77 8.69 8.70 0.0M
2022-12-28 8.69 8.70 8.69 8.70 0.0M
2022-12-27 8.74 8.74 8.70 8.70 0.0M
2022-12-23 8.73 8.75 8.72 8.74 0.0M
2022-12-22 8.77 8.77 8.73 8.73 0.0M
2022-12-21 8.73 8.73 8.73 8.73 0.0M
2022-12-20 8.73 8.73 8.73 8.73 0.0M
2022-12-19 8.71 8.79 8.71 8.77 0.1M
2022-12-16 8.70 8.87 8.70 8.71 0.1M
2022-12-15 8.78 8.78 8.73 8.73 0.0M
2022-12-14 8.79 8.86 8.78 8.78 0.0M
2022-12-13 8.82 8.86 8.79 8.86 0.0M
2022-12-12 8.82 8.82 8.79 8.82 0.0M
2022-12-09 8.79 8.83 8.79 8.81 0.0M
2022-12-08 8.77 8.78 8.75 8.77 0.0M
2022-12-07 8.92 8.94 8.89 8.94 0.0M
2022-12-06 9.00 9.00 8.91 8.91 0.0M
2022-12-05 9.00 9.00 9.00 9.00 0.0M
2022-12-02 8.96 8.97 8.96 8.96 0.0M
2022-12-01 8.99 8.99 8.96 8.96 0.0M
2022-11-30 8.93 8.96 8.87 8.96 0.0M
2022-11-29 8.94 8.95 8.85 8.93 0.0M
2022-11-25 8.87 9.02 8.87 8.94 0.1M
2022-11-24 8.82 8.86 8.70 8.79 0.0M
2022-11-23 8.87 8.87 8.69 8.69 0.0M
2022-11-22 8.68 8.86 8.66 8.86 0.0M
2022-11-21 8.68 8.86 8.64 8.86 0.0M
2022-11-17 8.68 8.77 8.68 8.77 0.0M
2022-11-16 8.73 8.77 8.68 8.77 0.0M
2022-11-15 8.72 8.75 8.71 8.75 0.0M
2022-11-14 8.71 8.77 8.70 8.71 0.0M
2022-11-11 8.70 8.70 8.70 8.70 0.0M
2022-11-10 8.68 8.68 8.68 8.68 0.0M
2022-11-09 8.70 8.70 8.68 8.68 0.0M
2022-11-07 8.68 8.68 8.68 8.68 0.0M
2022-11-04 8.89 8.90 8.69 8.80 0.0M
2022-11-03 8.82 8.82 8.69 8.70 0.0M
2022-11-02 8.69 8.87 8.69 8.82 0.0M
2022-11-01 8.70 8.87 8.70 8.87 0.0M
2022-10-31 8.81 8.87 8.81 8.87 0.1M
2022-10-28 8.81 8.81 8.70 8.81 0.0M
2022-10-27 8.83 8.84 8.66 8.66 0.1M
2022-10-26 8.90 8.90 8.74 8.83 0.1M
2022-10-25 8.63 8.76 8.63 8.72 0.1M
2022-10-21 8.58 8.63 8.58 8.61 0.0M
2022-10-20 8.61 8.66 8.61 8.63 0.0M
2022-10-19 8.68 8.70 8.66 8.68 0.0M
2022-10-18 8.68 8.70 8.68 8.70 0.0M
2022-10-17 8.68 8.68 8.68 8.68 0.0M
2022-10-14 8.58 8.68 8.58 8.58 0.1M
2022-10-13 8.65 8.65 8.65 8.65 0.0M
2022-10-12 8.49 8.69 8.49 8.69 0.0M
2022-10-11 8.67 8.67 8.49 8.66 0.1M
2022-10-07 8.67 8.67 8.67 8.67 0.0M
2022-10-06 8.58 8.63 8.57 8.58 0.0M
2022-10-05 8.68 8.68 8.68 8.68 0.0M
2022-10-04 8.58 8.68 8.58 8.68 0.0M
2022-10-03 8.58 8.68 8.58 8.68 0.0M
2022-09-30 8.71 8.71 8.49 8.67 0.0M
2022-09-29 8.65 8.65 8.59 8.59 0.0M
2022-09-28 8.59 8.65 8.57 8.65 0.0M
2022-09-27 8.66 8.66 8.62 8.62 0.0M
2022-09-26 8.61 8.71 8.59 8.59 0.0M
2022-09-21 8.68 8.77 8.61 8.76 0.0M
2022-09-20 8.70 8.77 8.68 8.68 0.0M
2022-09-19 8.82 8.82 8.70 8.70 0.0M
2022-09-15 8.86 8.86 8.85 8.85 0.0M
2022-09-14 8.76 8.87 8.76 8.87 0.0M
2022-09-13 8.86 8.86 8.78 8.80 0.0M
2022-09-12 8.86 8.87 8.77 8.86 0.0M
2022-09-09 8.77 8.87 8.75 8.84 0.0M
2022-09-08 8.76 8.76 8.73 8.76 0.1M
2022-09-07 8.76 8.76 8.72 8.72 0.0M
2022-09-06 8.76 8.77 8.70 8.73 0.0M
2022-09-05 8.72 8.77 8.68 8.77 0.0M
2022-09-02 8.72 8.72 8.60 8.66 0.0M
2022-09-01 8.71 8.71 8.71 8.71 0.1M
2022-08-30 8.72 8.73 8.70 8.71 0.1M
2022-08-29 8.77 8.77 8.59 8.72 0.0M
2022-08-26 8.77 8.77 8.68 8.68 0.0M
2022-08-25 8.68 8.80 8.68 8.77 0.1M
2022-08-24 8.59 8.82 8.59 8.65 0.0M
2022-08-23 8.85 8.85 8.63 8.84 0.0M
2022-08-22 8.66 8.90 8.66 8.86 0.0M
2022-08-19 8.91 8.91 8.68 8.87 0.0M
2022-08-18 8.70 8.85 8.70 8.82 0.0M
2022-08-16 8.70 8.77 8.69 8.69 0.0M
2022-08-15 8.68 8.69 8.66 8.69 0.0M
2022-08-12 8.59 8.69 8.49 8.69 0.0M
2022-08-11 8.66 8.70 8.58 8.70 0.0M
2022-08-10 8.71 8.71 8.71 8.71 0.0M
2022-08-09 8.73 8.75 8.72 8.72 0.0M
2022-08-08 8.68 8.73 8.66 8.73 0.0M
2022-08-05 8.67 8.73 8.67 8.73 0.1M
2022-08-04 8.66 8.71 8.63 8.71 0.0M
2022-08-03 8.65 8.71 8.65 8.67 0.0M
2022-08-02 8.68 8.68 8.64 8.64 0.0M
2022-08-01 8.72 8.72 8.40 8.50 0.0M
2022-07-29 8.63 8.68 8.58 8.68 0.0M
2022-07-28 8.56 8.63 8.56 8.63 0.0M
2022-07-27 8.52 8.56 8.46 8.56 0.0M
2022-07-26 8.47 8.48 8.47 8.47 0.0M
2022-07-25 8.49 8.49 8.35 8.35 0.0M
2022-07-22 8.50 8.56 8.50 8.56 0.0M
2022-07-21 8.32 8.55 8.32 8.53 0.0M
2022-07-20 8.20 8.35 8.20 8.27 0.0M
2022-07-19 8.18 8.20 8.18 8.20 0.1M
2022-07-18 8.21 8.21 8.17 8.17 0.0M
2022-07-15 8.25 8.25 8.25 8.25 0.0M
2022-07-14 8.25 8.29 8.22 8.22 0.0M
2022-07-13 8.25 8.25 8.22 8.25 0.0M
2022-07-12 8.22 8.23 8.22 8.22 0.0M
2022-07-08 8.34 8.34 8.21 8.29 0.0M
2022-07-07 8.39 8.39 8.34 8.34 0.0M
2022-07-06 8.29 8.29 8.21 8.25 0.0M
2022-07-05 8.23 8.29 8.23 8.29 0.0M
2022-07-04 8.30 8.30 8.20 8.23 0.0M
2022-07-01 8.30 8.30 8.30 8.30 0.0M
2022-06-30 8.29 8.39 8.29 8.30 0.0M
2022-06-29 8.31 8.49 8.28 8.44 0.0M
2022-06-28 8.29 8.34 8.29 8.33 0.0M
2022-06-27 8.27 8.31 8.27 8.29 0.1M
2022-06-24 8.29 8.29 8.27 8.29 0.0M
2022-06-23 8.22 8.27 8.19 8.22 0.1M
2022-06-22 8.29 8.29 8.21 8.21 0.0M
2022-06-21 8.26 8.29 8.25 8.29 0.0M
2022-06-20 8.37 8.37 8.20 8.24 0.1M
2022-06-17 8.39 8.39 8.29 8.37 0.1M
2022-06-16 8.39 8.49 8.38 8.49 0.1M
2022-06-15 8.41 8.41 8.38 8.39 0.1M
2022-06-14 8.39 8.44 8.37 8.44 0.0M
2022-06-13 8.47 8.49 8.41 8.45 0.1M
2022-06-10 8.49 8.53 8.44 8.50 0.1M
2022-06-09 8.49 8.50 8.39 8.48 0.1M
2022-06-08 8.82 8.83 8.61 8.70 0.1M
2022-06-07 8.83 8.85 8.82 8.83 0.1M
2022-06-03 8.82 8.85 8.82 8.83 0.0M
2022-06-02 8.75 8.82 8.74 8.82 0.0M
2022-06-01 8.72 8.77 8.72 8.76 0.0M
2022-05-31 8.66 8.83 8.66 8.73 0.0M
2022-05-30 8.74 8.79 8.74 8.75 0.0M
2022-05-27 8.67 8.69 8.66 8.68 0.0M
2022-05-26 8.70 8.75 8.63 8.64 0.1M
2022-05-25 8.62 8.62 8.57 8.57 0.0M
2022-05-24 8.62 8.62 8.60 8.62 0.0M
2022-05-23 8.65 8.65 8.59 8.60 0.0M
2022-05-20 8.60 8.62 8.58 8.61 0.0M
2022-05-19 8.58 8.58 8.57 8.57 0.0M
2022-05-18 8.59 8.64 8.57 8.57 0.0M
2022-05-17 8.55 8.64 8.55 8.58 0.0M
2022-05-13 8.53 8.59 8.53 8.54 0.0M
2022-05-12 8.58 8.60 8.51 8.53 0.0M
2022-05-11 8.58 8.58 8.56 8.58 0.1M
2022-05-10 8.68 8.68 8.56 8.59 0.0M
2022-05-09 8.58 8.58 8.56 8.58 0.0M
2022-05-06 8.59 8.60 8.54 8.60 0.1M
2022-05-05 8.60 8.72 8.60 8.63 0.0M
2022-04-29 8.61 8.62 8.59 8.59 0.0M
2022-04-28 8.63 8.63 8.59 8.61 0.1M
2022-04-27 8.62 8.64 8.60 8.60 0.1M
2022-04-26 8.61 8.63 8.61 8.62 0.2M
2022-04-25 8.67 8.67 8.61 8.61 0.0M
2022-04-21 9.10 9.14 9.03 9.09 0.0M
2022-04-20 9.05 9.15 9.02 9.13 0.0M
2022-04-18 9.10 9.10 9.05 9.05 0.0M
2022-04-15 9.01 9.10 9.01 9.10 0.0M
2022-04-14 9.00 9.10 9.00 9.03 0.1M
2022-04-13 9.03 9.03 8.99 9.00 0.1M
2022-04-12 9.08 9.08 9.00 9.00 0.1M
2022-04-11 9.12 9.12 9.05 9.08 0.1M
2022-04-08 9.07 9.26 9.07 9.08 0.0M
2022-04-07 9.14 9.14 9.02 9.06 0.0M
2022-04-06 9.14 9.20 9.14 9.14 0.0M
2022-04-05 9.11 9.19 9.10 9.14 0.0M
2022-04-04 9.19 9.19 9.05 9.11 0.0M
2022-04-01 9.10 9.10 8.96 9.00 0.2M
2022-03-31 9.10 9.10 9.10 9.10 0.1M
2022-03-30 9.10 9.18 9.09 9.10 0.1M
2022-03-29 9.10 9.13 9.05 9.10 0.1M
2022-03-28 9.10 9.14 9.10 9.13 0.0M
2022-03-25 9.13 9.14 9.09 9.14 0.3M
2022-03-24 9.17 9.17 9.11 9.12 0.1M
2022-03-23 9.16 9.20 9.16 9.18 0.1M
2022-03-22 9.15 9.20 9.15 9.15 0.1M
2022-03-21 9.13 9.19 9.13 9.15 0.1M
2022-03-18 9.13 9.14 9.13 9.13 0.0M
2022-03-17 9.15 9.20 9.13 9.20 0.0M
2022-03-16 9.10 9.13 9.10 9.13 0.0M
2022-03-15 9.22 9.22 9.01 9.10 0.1M
2022-03-14 9.10 9.28 9.10 9.12 0.0M
2022-03-11 9.20 9.25 9.20 9.20 0.1M
2022-03-10 9.32 9.40 9.16 9.20 0.0M
2022-03-09 9.14 9.15 9.10 9.10 0.1M
2022-03-08 9.13 9.40 9.00 9.14 0.0M
2022-03-07 9.49 9.49 9.12 9.13 0.0M
2022-03-04 9.50 9.55 9.48 9.54 0.2M
2022-03-03 9.60 9.60 9.48 9.50 0.2M
2022-03-02 9.65 9.77 9.60 9.65 0.0M
2022-03-01 9.46 9.90 9.41 9.65 0.3M
2022-02-28 9.31 9.47 9.31 9.45 0.2M
2022-02-25 9.45 9.80 9.30 9.42 0.1M
2022-02-24 9.60 9.70 9.11 9.48 0.3M
2022-02-23 9.55 9.76 9.50 9.70 0.1M
2022-02-22 9.48 9.54 9.40 9.54 0.2M
2022-02-21 9.44 9.48 9.35 9.48 0.0M
2022-02-18 9.36 9.45 9.26 9.40 0.0M
2022-02-17 9.40 9.40 9.32 9.36 0.0M
2022-02-16 9.38 9.38 9.37 9.37 0.0M
2022-02-15 9.39 9.39 9.22 9.30 0.0M
2022-02-14 9.44 9.44 9.30 9.30 0.0M
2022-02-11 9.38 9.40 9.23 9.23 0.0M
2022-02-10 9.20 9.49 9.20 9.38 0.0M
2022-02-09 9.18 9.23 9.17 9.18 0.1M
2022-02-08 9.12 9.18 9.11 9.18 0.1M
2022-02-07 9.28 9.30 9.20 9.20 0.1M
2022-02-04 9.27 9.30 9.25 9.28 0.0M
2022-02-03 9.27 9.27 9.26 9.27 0.0M
2022-01-31 9.18 9.29 9.11 9.27 0.0M
2022-01-28 9.16 9.18 9.15 9.18 0.0M
2022-01-27 9.15 9.15 9.15 9.15 0.0M
2022-01-26 9.00 9.15 9.00 9.15 0.0M
2022-01-25 9.10 9.10 9.00 9.05 0.0M
2022-01-24 9.10 9.14 9.10 9.14 0.0M
2022-01-21 9.15 9.15 9.11 9.15 0.0M
2022-01-20 9.11 9.14 9.00 9.12 0.1M
2022-01-19 9.12 9.12 9.00 9.09 0.0M
2022-01-17 9.10 9.11 9.10 9.11 0.0M
2022-01-14 9.17 9.17 9.02 9.10 0.0M
2022-01-13 9.18 9.18 9.12 9.17 0.0M
2022-01-12 9.18 9.18 9.18 9.18 0.0M
2022-01-11 9.18 9.18 9.10 9.18 0.0M
2022-01-10 9.20 9.21 9.17 9.17 0.0M
2022-01-07 9.20 9.20 9.00 9.18 0.0M
2022-01-06 9.21 9.21 9.13 9.20 0.0M
2022-01-05 9.23 9.23 9.21 9.21 0.0M
2022-01-04 9.23 9.23 9.21 9.21 0.0M
2022-01-03 9.23 9.23 9.20 9.23 0.0M