Bursa Malaysia · 3301 · stock
Hong Leong Industries Berhad (3301) stock price history
Every Bursa Malaysia trading session of Hong Leong Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3301 adjusted close, 2000 to 2026
- MYR 19.18
- All time high, 2026
- MYR 19.30
- 52 week high, MYR 12.78 low
- 6,680
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3301 key facts
- Hong Leong Industries Berhad (3301) closed at MYR 16.66 on Sep 28, 2026 on Bursa Malaysia.
- 3301's all time high close is MYR 19.18, set on Jun 19, 2026; its all time low close is MYR 0.6463 on Mar 11, 2003.
- 3301's 52 week range is MYR 12.78 to MYR 19.30.
- 3301 returned +27.0% over the year to Sep 28, 2026 and +163.0% over five years.
- Over ten years 3301 returned +215%, +12.2% a year compounded.
- 3301's deepest drawdown was -86.6% from Feb 9, 2000 to Mar 11, 2003.
- DataCedar holds 6,680 daily sessions of 3301 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3301 price chart, 2000 to 2026
3301 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -10.7% |
| 6 months | +0.9% |
| Year to date | +3.6% |
| 1 year | +27.0% |
| 3 years | +132.6% |
| 5 years | +163.0% |
| 10 years | +214.9% |
| Since Jan 3, 2000 | +606.9% |
| Compound annual growth, 26.7 years | +7.6% |
3301 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 19.18 on Jun 19, 2026
- All time low close
- MYR 0.6463 on Mar 11, 2003
- 52 week high
- MYR 19.30 on Jun 18, 2026
- 52 week low
- MYR 12.78 on Oct 17, 2025
- Deepest drawdown
- -86.6% from Feb 9, 2000 to Mar 11, 2003, recovered Jul 21, 2016
- Best single session
- +18.5% on Mar 11, 2009
- Worst single session
- -39.9% on Oct 14, 2014
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 7.1×
- Best calendar year
- 2006, +94%
- Worst calendar year
- 2005, -33%
3301 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 16.16 | MYR 19.30 | MYR 15.50 | MYR 16.66 | +3.1% | 15.7M | 184 |
| 2025 | MYR 12.99 | MYR 16.23 | MYR 11.26 | MYR 16.16 | +24.4% | 23.3M | 244 |
| 2024 | MYR 7.59 | MYR 14.30 | MYR 7.58 | MYR 12.99 | +70.8% | 15.1M | 247 |
| 2023 | MYR 7.17 | MYR 7.72 | MYR 6.74 | MYR 7.60 | +6.6% | 8.9M | 244 |
| 2022 | MYR 6.73 | MYR 7.22 | MYR 6.50 | MYR 7.13 | +6.5% | 8.8M | 243 |
| 2021 | MYR 6.06 | MYR 7.20 | MYR 5.42 | MYR 6.70 | +9.0% | 14.6M | 245 |
| 2020 | MYR 6.84 | MYR 6.88 | MYR 3.98 | MYR 6.15 | -10.5% | 17M | 247 |
| 2019 | MYR 5.35 | MYR 7.52 | MYR 5.29 | MYR 6.87 | +28.6% | 17M | 246 |
| 2018 | MYR 5.92 | MYR 7.62 | MYR 5.31 | MYR 5.34 | -8.4% | 15.9M | 244 |
| 2017 | MYR 5.41 | MYR 6.28 | MYR 5.30 | MYR 5.83 | +7.8% | 16M | 253 |
| 2016 | MYR 3.26 | MYR 5.73 | MYR 2.90 | MYR 5.41 | +67.4% | 21.2M | 250 |
| 2015 | MYR 2.30 | MYR 3.36 | MYR 2.17 | MYR 3.23 | +39.7% | 36.3M | 246 |
| 2014 | MYR 2.39 | MYR 4.42 | MYR 1.98 | MYR 2.31 | -2.6% | 69.7M | 247 |
| 2013 | MYR 2.14 | MYR 2.79 | MYR 1.85 | MYR 2.38 | +10.8% | 17.8M | 246 |
| 2012 | MYR 1.74 | MYR 2.32 | MYR 1.74 | MYR 2.15 | +21.4% | 13.6M | 245 |
| 2011 | MYR 1.69 | MYR 2.10 | MYR 1.57 | MYR 1.77 | +4.7% | 10.7M | 244 |
| 2010 | MYR 1.37 | MYR 1.86 | MYR 1.16 | MYR 1.69 | +23.0% | 20.4M | 249 |
| 2009 | MYR 1.08 | MYR 1.38 | MYR 0.8261 | MYR 1.37 | +31.9% | 16M | 248 |
| 2008 | MYR 1.41 | MYR 1.41 | MYR 0.8809 | MYR 1.04 | -27.1% | 9M | 248 |
| 2007 | MYR 1.55 | MYR 1.65 | MYR 0.9782 | MYR 1.43 | -8.7% | 51.4M | 249 |
| 2006 | MYR 0.8023 | MYR 1.67 | MYR 0.7996 | MYR 1.56 | +94.2% | 53.5M | 259 |
| 2005 | MYR 1.21 | MYR 1.32 | MYR 0.7496 | MYR 0.8050 | -33.2% | 16.2M | 247 |
| 2004 | MYR 1.51 | MYR 1.68 | MYR 1.02 | MYR 1.21 | -20.1% | 30M | 262 |
| 2003 | MYR 0.9720 | MYR 1.70 | MYR 0.6362 | MYR 1.51 | +55.3% | 39.2M | 261 |
| 2002 | MYR 1.37 | MYR 1.83 | MYR 0.9720 | MYR 0.9720 | -29.3% | 29.1M | 261 |
| 2001 | MYR 1.56 | MYR 1.66 | MYR 0.9210 | MYR 1.37 | -11.8% | 30.5M | 261 |
| 2000 | MYR 2.06 | MYR 5.13 | MYR 1.50 | MYR 1.56 | n/a | 133.7M | 260 |
3301 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 16.66 | -6.2% |
| August 2026 | MYR 17.76 | +0.2% |
| July 2026 | MYR 17.72 | -5.6% |
| June 2026 | MYR 18.78 | -1.2% |
| May 2026 | MYR 19.00 | +10.9% |
| April 2026 | MYR 17.13 | +3.5% |
| March 2026 | MYR 16.56 | -10.6% |
| February 2026 | MYR 18.51 | +13.6% |
| January 2026 | MYR 16.29 | +0.8% |
| December 2025 | MYR 16.16 | +14.0% |
| November 2025 | MYR 14.18 | +9.0% |
| October 2025 | MYR 13.00 | -1.7% |
About the 3301 data
Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3301/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3301 share price history
