Hong Leong Capital Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.880	2.880	2.850	2.860	2.860	72,200
2026-10-16	2.900	2.900	2.890	2.890	2.890	16,500
2026-10-15	2.900	2.930	2.880	2.930	2.930	22,400
2026-10-14	2.890	2.920	2.880	2.920	2.920	30,400
2026-10-13	2.940	2.950	2.890	2.890	2.890	53,500
2026-10-12	2.980	2.980	2.930	2.930	2.930	42,500
2026-10-09	3.000	3.000	2.970	3.000	3.000	60,800
2026-10-08	3.080	3.080	3.000	3.000	3.000	53,000
2026-10-07	3.250	3.250	3.230	3.230	3.050	148,600
2026-10-06	3.250	3.260	3.230	3.250	3.069	191,600
2026-10-05	3.220	3.250	3.220	3.250	3.069	191,800
2026-10-02	3.260	3.260	3.220	3.220	3.041	74,400
2026-10-01	3.280	3.280	3.240	3.260	3.078	59,600
2026-09-30	3.290	3.290	3.260	3.280	3.097	31,400
2026-09-29	3.270	3.280	3.260	3.280	3.097	55,700
2026-09-28	3.270	3.300	3.270	3.270	3.088	95,800
2026-09-25	3.260	3.260	3.240	3.240	3.059	101,800
2026-09-24	3.260	3.260	3.250	3.250	3.069	47,900
2026-09-23	3.240	3.250	3.240	3.240	3.059	6,100
2026-09-22	3.230	3.250	3.230	3.240	3.059	35,400
2026-09-21	3.250	3.250	3.230	3.250	3.069	42,300
2026-09-18	3.230	3.260	3.230	3.260	3.078	23,000
2026-09-17	3.260	3.260	3.220	3.230	3.050	15,900
2026-09-15	3.250	3.260	3.250	3.250	3.069	24,000
2026-09-14	3.230	3.250	3.220	3.250	3.069	13,500
2026-09-11	3.220	3.240	3.220	3.230	3.050	9,400
2026-09-10	3.220	3.240	3.220	3.220	3.041	26,500
2026-09-09	3.220	3.240	3.220	3.230	3.050	18,300
2026-09-08	3.210	3.230	3.210	3.220	3.041	6,500
2026-09-07	3.210	3.210	3.210	3.210	3.031	6,700
2026-09-04	3.200	3.230	3.200	3.210	3.031	16,100
2026-09-03	3.210	3.240	3.200	3.200	3.022	49,600
2026-09-02	3.220	3.250	3.220	3.220	3.041	11,600
2026-09-01	3.220	3.250	3.210	3.230	3.050	39,800
2026-08-28	3.250	3.270	3.230	3.240	3.059	93,200
2026-08-27	3.140	3.240	3.120	3.230	3.050	161,500
2026-08-26	3.110	3.140	3.110	3.140	2.965	103,000
2026-08-24	3.100	3.110	3.080	3.110	2.937	42,600
2026-08-21	3.100	3.100	3.080	3.100	2.927	18,600
2026-08-20	3.090	3.100	3.070	3.100	2.927	146,300
2026-08-19	3.120	3.140	3.070	3.080	2.908	214,900
2026-08-18	3.140	3.140	3.100	3.140	2.965	11,500
2026-08-17	3.100	3.150	3.090	3.140	2.965	16,600
2026-08-14	3.090	3.110	3.080	3.100	2.927	212,100
2026-08-13	3.130	3.140	3.090	3.090	2.918	171,200
2026-08-12	3.160	3.160	3.100	3.100	2.927	282,800
2026-08-11	3.110	3.180	3.110	3.120	2.946	139,700
2026-08-10	3.200	3.200	3.120	3.120	2.946	370,800
2026-08-07	3.140	3.200	3.130	3.200	3.022	7,000
2026-08-06	3.180	3.190	3.130	3.140	2.965	107,200
2026-08-05	3.180	3.190	3.180	3.180	3.003	18,800
2026-08-04	3.180	3.190	3.160	3.180	3.003	15,700
2026-08-03	3.180	3.180	3.180	3.180	3.003	2,200
2026-07-31	3.150	3.170	3.120	3.130	2.956	23,600
2026-07-30	3.150	3.160	3.150	3.160	2.984	18,600
2026-07-29	3.110	3.150	3.090	3.150	2.975	243,600
2026-07-28	3.160	3.160	3.120	3.120	2.946	93,900
2026-07-27	3.180	3.180	3.140	3.140	2.965	159,900
2026-07-24	3.150	3.180	3.150	3.180	3.003	5,800
2026-07-23	3.200	3.200	3.140	3.150	2.975	78,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1800 MYR
2025-10-10	0.1900 MYR
2024-10-30	0.2200 MYR
2023-10-27	0.1700 MYR
2022-11-02	0.1900 MYR
2021-10-28	0.2600 MYR
2020-11-02	0.2300 MYR
2019-11-05	0.2200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.