Hong Leong Asia Ltd. H22

SGX · Singapore · Producer Manufacturing

SGD 2.64-0.08 (-2.94%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 2.72	-0.37%	SGD 2.75	SGD 2.76	SGD 2.72	548.30K
2026-09-29	SGD 2.73	-1.44%	SGD 2.77	SGD 2.80	SGD 2.73	807.50K
2026-09-28	SGD 2.77	+0.73%	SGD 2.74	SGD 2.81	SGD 2.71	1.12M
2026-09-25	SGD 2.75	+0.36%	SGD 2.74	SGD 2.76	SGD 2.72	744.70K
2026-09-24	SGD 2.74	-0.72%	SGD 2.76	SGD 2.79	SGD 2.72	1.06M
2026-09-23	SGD 2.76	-0.36%	SGD 2.79	SGD 2.81	SGD 2.76	941.00K
2026-09-22	SGD 2.77	-0.36%	SGD 2.80	SGD 2.82	SGD 2.76	1.15M
2026-09-21	SGD 2.78	-2.11%	SGD 2.86	SGD 2.86	SGD 2.76	1.78M
2026-09-18	SGD 2.84	-0.35%	SGD 2.87	SGD 2.88	SGD 2.82	1.20M
2026-09-17	SGD 2.85	+0.35%	SGD 2.84	SGD 2.88	SGD 2.81	1.23M
2026-09-16	SGD 2.84	+0.71%	SGD 2.81	SGD 2.88	SGD 2.81	830.90K
2026-09-15	SGD 2.82	-2.42%	SGD 2.89	SGD 2.90	SGD 2.79	2.76M
2026-09-14	SGD 2.89	-3.02%	SGD 2.98	SGD 2.98	SGD 2.88	2.06M
2026-09-11	SGD 2.98	-1.97%	SGD 2.99	SGD 3.07	SGD 2.95	1.83M
2026-09-10	SGD 3.04	-0.65%	SGD 3.05	SGD 3.08	SGD 2.97	2.44M
2026-09-09	SGD 3.06	-0.97%	SGD 3.08	SGD 3.09	SGD 3.03	1.05M
2026-09-08	SGD 3.09	-1.59%	SGD 3.15	SGD 3.16	SGD 3.03	1.95M
2026-09-07	SGD 3.14	+3.97%	SGD 3.02	SGD 3.21	SGD 3.02	5.81M
2026-09-04	SGD 3.02	+2.72%	SGD 2.96	SGD 3.04	SGD 2.94	1.85M
2026-09-03	SGD 2.94	+0.68%	SGD 2.94	SGD 2.97	SGD 2.92	721.00K
2026-09-02	SGD 2.92	-2.01%	SGD 2.97	SGD 2.98	SGD 2.88	1.85M
2026-09-01	SGD 2.98	+1.71%	SGD 2.98	SGD 3.02	SGD 2.92	2.16M
2026-08-31	SGD 2.93	-6.09%	SGD 3.08	SGD 3.10	SGD 2.93	2.53M
2026-08-28	SGD 3.12	+5.05%	SGD 2.99	SGD 3.12	SGD 2.90	3.25M
2026-08-27	SGD 2.97	+3.85%	SGD 2.88	SGD 2.98	SGD 2.85	1.63M
2026-08-26	SGD 2.86	-2.39%	SGD 2.90	SGD 2.93	SGD 2.86	1.18M
2026-08-25	SGD 2.93	+4.64%	SGD 2.80	SGD 2.98	SGD 2.76	2.62M
2026-08-24	SGD 2.80	-2.10%	SGD 2.89	SGD 2.89	SGD 2.77	2.15M
2026-08-21	SGD 2.86	-4.03%	SGD 2.95	SGD 2.95	SGD 2.85	2.08M
2026-08-20	SGD 2.98	-6.58%	SGD 3.17	SGD 3.18	SGD 2.95	3.93M
2026-08-19	SGD 3.19	+1.59%	SGD 3.13	SGD 3.21	SGD 3.09	2.64M
2026-08-18	SGD 3.14	-1.87%	SGD 3.19	SGD 3.20	SGD 3.10	2.30M
2026-08-17	SGD 3.20	+0.31%	SGD 3.19	SGD 3.24	SGD 3.13	2.83M
2026-08-14	SGD 3.19	+0.31%	SGD 3.20	SGD 3.22	SGD 3.09	2.67M
2026-08-13	SGD 3.18	+2.58%	SGD 3.25	SGD 3.29	SGD 3.12	4.08M
2026-08-12	SGD 3.10	+0.65%	SGD 3.09	SGD 3.14	SGD 3.04	2.62M
2026-08-11	SGD 3.08	0.00%	SGD 3.14	SGD 3.14	SGD 2.99	1.94M
2026-08-07	SGD 3.08	-0.32%	SGD 3.09	SGD 3.11	SGD 3.04	980.80K
2026-08-06	SGD 3.09	-1.90%	SGD 3.15	SGD 3.15	SGD 3.07	1.05M
2026-08-05	SGD 3.15	+3.96%	SGD 3.07	SGD 3.17	SGD 3.01	3.00M
2026-08-04	SGD 3.03	+3.06%	SGD 2.96	SGD 3.06	SGD 2.93	1.85M
2026-08-03	SGD 2.94	+2.44%	SGD 2.82	SGD 2.96	SGD 2.81	1.41M
2026-07-31	SGD 2.87	+2.50%	SGD 2.84	SGD 2.90	SGD 2.84	944.00K
2026-07-30	SGD 2.80	-1.75%	SGD 2.83	SGD 2.83	SGD 2.78	1.12M
2026-07-29	SGD 2.85	+1.06%	SGD 2.82	SGD 2.86	SGD 2.78	1.20M
2026-07-28	SGD 2.82	-4.08%	SGD 2.94	SGD 2.94	SGD 2.81	1.80M
2026-07-27	SGD 2.94	+2.44%	SGD 2.89	SGD 2.96	SGD 2.83	1.82M
2026-07-24	SGD 2.87	+0.70%	SGD 2.85	SGD 2.90	SGD 2.80	1.55M
2026-07-23	SGD 2.85	+2.52%	SGD 2.78	SGD 2.86	SGD 2.76	2.53M
2026-07-22	SGD 2.78	+0.72%	SGD 2.77	SGD 2.78	SGD 2.68	1.88M
2026-07-21	SGD 2.76	+4.15%	SGD 2.64	SGD 2.78	SGD 2.64	2.43M
2026-07-20	SGD 2.65	+1.53%	SGD 2.60	SGD 2.66	SGD 2.56	1.40M
2026-07-17	SGD 2.61	-0.38%	SGD 2.59	SGD 2.61	SGD 2.54	1.42M
2026-07-16	SGD 2.62	+0.38%	SGD 2.61	SGD 2.67	SGD 2.55	1.63M
2026-07-15	SGD 2.61	+6.10%	SGD 2.49	SGD 2.63	SGD 2.40	3.55M
2026-07-14	SGD 2.46	-6.46%	SGD 2.63	SGD 2.63	SGD 2.45	4.78M
2026-07-13	SGD 2.63	-1.87%	SGD 2.68	SGD 2.71	SGD 2.63	1.26M
2026-07-10	SGD 2.68	+1.13%	SGD 2.66	SGD 2.81	SGD 2.66	2.64M
2026-07-09	SGD 2.65	+1.15%	SGD 2.64	SGD 2.68	SGD 2.62	1.25M
2026-07-08	SGD 2.62	-1.13%	SGD 2.65	SGD 2.69	SGD 2.61	1.27M
2026-07-07	SGD 2.65	+0.38%	SGD 2.64	SGD 2.69	SGD 2.63	1.53M
2026-07-06	SGD 2.64	-0.75%	SGD 2.68	SGD 2.68	SGD 2.60	1.74M
2026-07-03	SGD 2.66	+1.53%	SGD 2.63	SGD 2.68	SGD 2.63	2.17M
2026-07-02	SGD 2.62	-5.07%	SGD 2.76	SGD 2.76	SGD 2.61	2.62M
2026-07-01	SGD 2.76	0.00%	SGD 2.76	SGD 2.82	SGD 2.74	1.24M
2026-06-30	SGD 2.76	0.00%	SGD 2.76	SGD 2.79	SGD 2.71	944.20K
2026-06-29	SGD 2.76	0.00%	SGD 2.76	SGD 2.79	SGD 2.66	1.63M
2026-06-26	SGD 2.76	-4.50%	SGD 2.88	SGD 2.88	SGD 2.74	2.78M
2026-06-25	SGD 2.89	-1.03%	SGD 2.92	SGD 2.95	SGD 2.88	1.33M
2026-06-24	SGD 2.92	-1.35%	SGD 2.97	SGD 3.01	SGD 2.90	1.02M
2026-06-23	SGD 2.96	-4.82%	SGD 3.13	SGD 3.13	SGD 2.95	1.45M
2026-06-22	SGD 3.11	+1.63%	SGD 3.03	SGD 3.13	SGD 3.02	1.01M
2026-06-19	SGD 3.06	-2.24%	SGD 3.13	SGD 3.14	SGD 3.02	1.26M
2026-06-18	SGD 3.13	-0.32%	SGD 3.13	SGD 3.16	SGD 3.08	1.15M
2026-06-17	SGD 3.14	+2.28%	SGD 3.08	SGD 3.17	SGD 3.04	1.48M
2026-06-16	SGD 3.07	-0.65%	SGD 3.11	SGD 3.11	SGD 3.00	1.18M
2026-06-15	SGD 3.09	+6.19%	SGD 2.96	SGD 3.11	SGD 2.93	2.20M
2026-06-12	SGD 2.91	-1.36%	SGD 2.98	SGD 3.00	SGD 2.86	1.62M
2026-06-11	SGD 2.95	-1.01%	SGD 2.96	SGD 2.96	SGD 2.83	2.40M
2026-06-10	SGD 2.98	-1.65%	SGD 3.01	SGD 3.04	SGD 2.94	857.70K
2026-06-09	SGD 3.03	+0.33%	SGD 3.07	SGD 3.09	SGD 2.96	1.28M
2026-06-08	SGD 3.02	-0.33%	SGD 2.95	SGD 3.02	SGD 2.92	1.37M
2026-06-05	SGD 3.03	-1.94%	SGD 3.13	SGD 3.13	SGD 2.99	1.92M
2026-06-04	SGD 3.09	-4.04%	SGD 3.19	SGD 3.22	SGD 3.06	2.11M
2026-06-03	SGD 3.22	-1.23%	SGD 3.26	SGD 3.31	SGD 3.18	1.25M
2026-06-02	SGD 3.26	-4.12%	SGD 3.41	SGD 3.42	SGD 3.22	1.71M
2026-05-29	SGD 3.40	+1.19%	SGD 3.37	SGD 3.43	SGD 3.34	1.72M
2026-05-28	SGD 3.36	-3.17%	SGD 3.43	SGD 3.52	SGD 3.33	1.11M
2026-05-27	SGD 3.47	0.00%	SGD 3.47	SGD 3.47	SGD 3.47	0
2026-05-26	SGD 3.47	-1.98%	SGD 3.56	SGD 3.56	SGD 3.42	971.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 2.72	-0.37%	SGD 2.75	SGD 2.76	SGD 2.72	548.30K
2026-09-29	SGD 2.73	-1.44%	SGD 2.77	SGD 2.80	SGD 2.73	807.50K
2026-09-28	SGD 2.77	+0.73%	SGD 2.74	SGD 2.81	SGD 2.71	1.12M
2026-09-25	SGD 2.75	+0.36%	SGD 2.74	SGD 2.76	SGD 2.72	744.70K
2026-09-24	SGD 2.74	-0.72%	SGD 2.76	SGD 2.79	SGD 2.72	1.06M
2026-09-23	SGD 2.76	-0.36%	SGD 2.79	SGD 2.81	SGD 2.76	941.00K
2026-09-22	SGD 2.77	-0.36%	SGD 2.80	SGD 2.82	SGD 2.76	1.15M
2026-09-21	SGD 2.78	-2.11%	SGD 2.86	SGD 2.86	SGD 2.76	1.78M
2026-09-18	SGD 2.84	-0.35%	SGD 2.87	SGD 2.88	SGD 2.82	1.20M
2026-09-17	SGD 2.85	+0.35%	SGD 2.84	SGD 2.88	SGD 2.81	1.23M
2026-09-16	SGD 2.84	+0.71%	SGD 2.81	SGD 2.88	SGD 2.81	830.90K
2026-09-15	SGD 2.82	-2.42%	SGD 2.89	SGD 2.90	SGD 2.79	2.76M
2026-09-14	SGD 2.89	-3.02%	SGD 2.98	SGD 2.98	SGD 2.88	2.06M
2026-09-11	SGD 2.98	-1.97%	SGD 2.99	SGD 3.07	SGD 2.95	1.83M
2026-09-10	SGD 3.04	-0.65%	SGD 3.05	SGD 3.08	SGD 2.97	2.44M
2026-09-09	SGD 3.06	-0.97%	SGD 3.08	SGD 3.09	SGD 3.03	1.05M
2026-09-08	SGD 3.09	-1.59%	SGD 3.15	SGD 3.16	SGD 3.03	1.95M
2026-09-07	SGD 3.14	+3.97%	SGD 3.02	SGD 3.21	SGD 3.02	5.81M
2026-09-04	SGD 3.02	+2.72%	SGD 2.96	SGD 3.04	SGD 2.94	1.85M
2026-09-03	SGD 2.94	+0.68%	SGD 2.94	SGD 2.97	SGD 2.92	721.00K
2026-09-02	SGD 2.92	-2.01%	SGD 2.97	SGD 2.98	SGD 2.88	1.85M
2026-09-01	SGD 2.98	+1.71%	SGD 2.98	SGD 3.02	SGD 2.92	2.16M
2026-08-31	SGD 2.93	-6.09%	SGD 3.08	SGD 3.10	SGD 2.93	2.53M
2026-08-28	SGD 3.12	+5.05%	SGD 2.99	SGD 3.12	SGD 2.90	3.25M
2026-08-27	SGD 2.97	+3.85%	SGD 2.88	SGD 2.98	SGD 2.85	1.63M
2026-08-26	SGD 2.86	-2.39%	SGD 2.90	SGD 2.93	SGD 2.86	1.18M
2026-08-25	SGD 2.93	+4.64%	SGD 2.80	SGD 2.98	SGD 2.76	2.62M
2026-08-24	SGD 2.80	-2.10%	SGD 2.89	SGD 2.89	SGD 2.77	2.15M
2026-08-21	SGD 2.86	-4.03%	SGD 2.95	SGD 2.95	SGD 2.85	2.08M
2026-08-20	SGD 2.98	-6.58%	SGD 3.17	SGD 3.18	SGD 2.95	3.93M
2026-08-19	SGD 3.19	+1.59%	SGD 3.13	SGD 3.21	SGD 3.09	2.64M
2026-08-18	SGD 3.14	-1.87%	SGD 3.19	SGD 3.20	SGD 3.10	2.30M
2026-08-17	SGD 3.20	+0.31%	SGD 3.19	SGD 3.24	SGD 3.13	2.83M
2026-08-14	SGD 3.19	+0.31%	SGD 3.20	SGD 3.22	SGD 3.09	2.67M
2026-08-13	SGD 3.18	+2.58%	SGD 3.25	SGD 3.29	SGD 3.12	4.08M
2026-08-12	SGD 3.10	+0.65%	SGD 3.09	SGD 3.14	SGD 3.04	2.62M
2026-08-11	SGD 3.08	0.00%	SGD 3.14	SGD 3.14	SGD 2.99	1.94M
2026-08-07	SGD 3.08	-0.32%	SGD 3.09	SGD 3.11	SGD 3.04	980.80K
2026-08-06	SGD 3.09	-1.90%	SGD 3.15	SGD 3.15	SGD 3.07	1.05M
2026-08-05	SGD 3.15	+3.96%	SGD 3.07	SGD 3.17	SGD 3.01	3.00M
2026-08-04	SGD 3.03	+3.06%	SGD 2.96	SGD 3.06	SGD 2.93	1.85M
2026-08-03	SGD 2.94	+2.44%	SGD 2.82	SGD 2.96	SGD 2.81	1.41M
2026-07-31	SGD 2.87	+2.50%	SGD 2.84	SGD 2.90	SGD 2.84	944.00K
2026-07-30	SGD 2.80	-1.75%	SGD 2.83	SGD 2.83	SGD 2.78	1.12M
2026-07-29	SGD 2.85	+1.06%	SGD 2.82	SGD 2.86	SGD 2.78	1.20M
2026-07-28	SGD 2.82	-4.08%	SGD 2.94	SGD 2.94	SGD 2.81	1.80M
2026-07-27	SGD 2.94	+2.44%	SGD 2.89	SGD 2.96	SGD 2.83	1.82M
2026-07-24	SGD 2.87	+0.70%	SGD 2.85	SGD 2.90	SGD 2.80	1.55M
2026-07-23	SGD 2.85	+2.52%	SGD 2.78	SGD 2.86	SGD 2.76	2.53M
2026-07-22	SGD 2.78	+0.72%	SGD 2.77	SGD 2.78	SGD 2.68	1.88M
2026-07-21	SGD 2.76	+4.15%	SGD 2.64	SGD 2.78	SGD 2.64	2.43M
2026-07-20	SGD 2.65	+1.53%	SGD 2.60	SGD 2.66	SGD 2.56	1.40M
2026-07-17	SGD 2.61	-0.38%	SGD 2.59	SGD 2.61	SGD 2.54	1.42M
2026-07-16	SGD 2.62	+0.38%	SGD 2.61	SGD 2.67	SGD 2.55	1.63M
2026-07-15	SGD 2.61	+6.10%	SGD 2.49	SGD 2.63	SGD 2.40	3.55M
2026-07-14	SGD 2.46	-6.46%	SGD 2.63	SGD 2.63	SGD 2.45	4.78M
2026-07-13	SGD 2.63	-1.87%	SGD 2.68	SGD 2.71	SGD 2.63	1.26M
2026-07-10	SGD 2.68	+1.13%	SGD 2.66	SGD 2.81	SGD 2.66	2.64M
2026-07-09	SGD 2.65	+1.15%	SGD 2.64	SGD 2.68	SGD 2.62	1.25M
2026-07-08	SGD 2.62	-1.13%	SGD 2.65	SGD 2.69	SGD 2.61	1.27M
2026-07-07	SGD 2.65	+0.38%	SGD 2.64	SGD 2.69	SGD 2.63	1.53M
2026-07-06	SGD 2.64	-0.75%	SGD 2.68	SGD 2.68	SGD 2.60	1.74M
2026-07-03	SGD 2.66	+1.53%	SGD 2.63	SGD 2.68	SGD 2.63	2.17M
2026-07-02	SGD 2.62	-5.07%	SGD 2.76	SGD 2.76	SGD 2.61	2.62M
2026-07-01	SGD 2.76	0.00%	SGD 2.76	SGD 2.82	SGD 2.74	1.24M
2026-06-30	SGD 2.76	0.00%	SGD 2.76	SGD 2.79	SGD 2.71	944.20K
2026-06-29	SGD 2.76	0.00%	SGD 2.76	SGD 2.79	SGD 2.66	1.63M
2026-06-26	SGD 2.76	-4.50%	SGD 2.88	SGD 2.88	SGD 2.74	2.78M
2026-06-25	SGD 2.89	-1.03%	SGD 2.92	SGD 2.95	SGD 2.88	1.33M
2026-06-24	SGD 2.92	-1.35%	SGD 2.97	SGD 3.01	SGD 2.90	1.02M
2026-06-23	SGD 2.96	-4.82%	SGD 3.13	SGD 3.13	SGD 2.95	1.45M
2026-06-22	SGD 3.11	+1.63%	SGD 3.03	SGD 3.13	SGD 3.02	1.01M
2026-06-19	SGD 3.06	-2.24%	SGD 3.13	SGD 3.14	SGD 3.02	1.26M
2026-06-18	SGD 3.13	-0.32%	SGD 3.13	SGD 3.16	SGD 3.08	1.15M
2026-06-17	SGD 3.14	+2.28%	SGD 3.08	SGD 3.17	SGD 3.04	1.48M
2026-06-16	SGD 3.07	-0.65%	SGD 3.11	SGD 3.11	SGD 3.00	1.18M
2026-06-15	SGD 3.09	+6.19%	SGD 2.96	SGD 3.11	SGD 2.93	2.20M
2026-06-12	SGD 2.91	-1.36%	SGD 2.98	SGD 3.00	SGD 2.86	1.62M
2026-06-11	SGD 2.95	-1.01%	SGD 2.96	SGD 2.96	SGD 2.83	2.40M
2026-06-10	SGD 2.98	-1.65%	SGD 3.01	SGD 3.04	SGD 2.94	857.70K
2026-06-09	SGD 3.03	+0.33%	SGD 3.07	SGD 3.09	SGD 2.96	1.28M
2026-06-08	SGD 3.02	-0.33%	SGD 2.95	SGD 3.02	SGD 2.92	1.37M
2026-06-05	SGD 3.03	-1.94%	SGD 3.13	SGD 3.13	SGD 2.99	1.92M
2026-06-04	SGD 3.09	-4.04%	SGD 3.19	SGD 3.22	SGD 3.06	2.11M
2026-06-03	SGD 3.22	-1.23%	SGD 3.26	SGD 3.31	SGD 3.18	1.25M
2026-06-02	SGD 3.26	-4.12%	SGD 3.41	SGD 3.42	SGD 3.22	1.71M
2026-05-29	SGD 3.40	+1.19%	SGD 3.37	SGD 3.43	SGD 3.34	1.72M
2026-05-28	SGD 3.36	-3.17%	SGD 3.43	SGD 3.52	SGD 3.33	1.11M
2026-05-27	SGD 3.47	0.00%	SGD 3.47	SGD 3.47	SGD 3.47	0
2026-05-26	SGD 3.47	-1.98%	SGD 3.56	SGD 3.56	SGD 3.42	971.50K