KLSE:HLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.72	14.02	13.72	13.88	13.88	-0.57%	156,300
Sep 25, 2025	13.92	14.00	13.84	13.96	13.96	-0.29%	76,800
Sep 24, 2025	13.92	14.04	13.92	14.00	14.00	-	29,200
Sep 23, 2025	13.98	14.02	13.96	14.00	14.00	0.57%	102,800
Sep 22, 2025	13.86	13.96	13.86	13.92	13.92	0.43%	20,800
Sep 19, 2025	13.94	14.10	13.80	13.86	13.86	-0.57%	42,200
Sep 18, 2025	13.68	14.06	13.68	13.94	13.94	2.50%	112,700
Sep 17, 2025	13.60	13.64	13.56	13.60	13.60	-	217,200
Sep 12, 2025	13.70	13.78	13.54	13.60	13.60	-1.31%	82,000
Sep 11, 2025	13.48	13.80	13.48	13.78	13.78	2.23%	138,200
Sep 10, 2025	13.50	13.52	13.42	13.48	13.48	-0.30%	28,700
Sep 9, 2025	13.60	13.66	13.52	13.52	13.52	-0.29%	62,500
Sep 8, 2025	13.50	13.62	13.50	13.56	13.56	0.44%	124,700
Sep 4, 2025	13.50	13.54	13.42	13.50	13.50	0.75%	227,400
Sep 3, 2025	13.50	13.88	13.38	13.40	13.40	-0.74%	50,600
Sep 2, 2025	13.86	13.88	13.46	13.50	13.50	-2.74%	266,100
Aug 29, 2025	13.38	13.92	13.26	13.88	13.88	3.89%	233,600
Aug 28, 2025	12.94	13.36	12.94	13.36	13.36	3.57%	93,500
Aug 27, 2025	12.90	12.98	12.74	12.90	12.90	1.57%	168,200
Aug 26, 2025	12.80	12.92	12.68	12.70	12.70	0.95%	185,400
Aug 25, 2025	12.62	12.62	12.56	12.58	12.58	-0.32%	80,900
Aug 22, 2025	12.52	12.68	12.52	12.62	12.62	0.80%	45,700
Aug 21, 2025	12.62	12.62	12.50	12.52	12.52	-0.79%	141,600
Aug 20, 2025	12.60	12.64	12.58	12.62	12.62	0.32%	94,300
Aug 19, 2025	12.60	12.72	12.56	12.58	12.58	-	93,500
Aug 18, 2025	12.58	12.60	12.56	12.58	12.58	-0.16%	31,400
Aug 15, 2025	12.60	12.60	12.56	12.60	12.60	-	49,500
Aug 14, 2025	12.70	12.72	12.60	12.60	12.60	-0.94%	158,100
Aug 13, 2025	12.60	12.76	12.60	12.72	12.72	0.95%	25,000
Aug 12, 2025	12.50	12.78	12.50	12.60	12.60	0.32%	72,200
Aug 11, 2025	12.38	12.70	12.36	12.56	12.56	0.80%	34,800
Aug 8, 2025	12.52	12.60	12.38	12.46	12.46	-0.48%	91,600
Aug 7, 2025	12.50	12.70	12.50	12.52	12.52	0.32%	21,800
Aug 6, 2025	12.64	12.64	12.48	12.48	12.48	-1.11%	131,500
Aug 5, 2025	12.80	12.80	12.62	12.62	12.62	-1.25%	83,700
Aug 4, 2025	13.00	13.00	12.78	12.78	12.78	-1.39%	61,400
Aug 1, 2025	13.06	13.10	12.96	12.96	12.96	-0.77%	31,900
Jul 31, 2025	12.90	13.06	12.90	13.06	13.06	1.24%	20,500
Jul 30, 2025	13.00	13.00	12.86	12.90	12.90	-	35,100
Jul 29, 2025	13.12	13.12	12.88	12.90	12.90	-0.77%	127,900
Jul 28, 2025	13.16	13.38	13.00	13.00	13.00	-1.22%	69,300
Jul 25, 2025	13.16	13.20	13.10	13.16	13.16	-0.30%	21,100
Jul 24, 2025	13.28	13.28	13.12	13.20	13.20	-0.45%	14,900
Jul 23, 2025	13.10	13.26	13.00	13.26	13.26	2.00%	17,100
Jul 22, 2025	13.24	13.24	12.92	13.00	13.00	-1.52%	170,400
Jul 21, 2025	13.36	13.40	13.20	13.20	13.20	-1.35%	98,300
Jul 18, 2025	13.70	13.70	13.28	13.38	13.38	-0.30%	99,600
Jul 17, 2025	13.48	13.50	13.40	13.42	13.42	-0.45%	38,300
Jul 16, 2025	13.58	13.80	13.48	13.48	13.48	-0.44%	55,800
Jul 15, 2025	13.70	13.70	13.52	13.54	13.54	-0.44%	25,600