Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 4.330 | 4.400 | 4.330 | 4.400 | 3.763 | 57,500 |
| 2024-07-31 | 4.350 | 4.350 | 4.320 | 4.330 | 3.703 | 90,100 |
| 2024-07-30 | 4.380 | 4.390 | 4.330 | 4.330 | 3.703 | 53,100 |
| 2024-07-29 | 4.350 | 4.370 | 4.350 | 4.370 | 3.738 | 39,200 |
| 2024-07-26 | 4.340 | 4.360 | 4.340 | 4.350 | 3.721 | 37,600 |
| 2024-07-25 | 4.360 | 4.370 | 4.330 | 4.360 | 3.729 | 59,600 |
| 2024-07-24 | 4.390 | 4.390 | 4.370 | 4.380 | 3.746 | 113,800 |
| 2024-07-23 | 4.400 | 4.410 | 4.380 | 4.400 | 3.763 | 123,500 |
| 2024-07-22 | 4.400 | 4.410 | 4.380 | 4.400 | 3.763 | 95,800 |
| 2024-07-19 | 4.380 | 4.400 | 4.380 | 4.400 | 3.763 | 61,800 |
| 2024-07-18 | 4.390 | 4.400 | 4.370 | 4.390 | 3.755 | 188,500 |
| 2024-07-17 | 4.390 | 4.400 | 4.380 | 4.390 | 3.755 | 295,400 |
| 2024-07-16 | 4.390 | 4.400 | 4.380 | 4.390 | 3.755 | 106,800 |
| 2024-07-15 | 4.390 | 4.400 | 4.380 | 4.390 | 3.755 | 150,700 |
| 2024-07-12 | 4.400 | 4.400 | 4.350 | 4.390 | 3.755 | 91,500 |
| 2024-07-11 | 4.440 | 4.440 | 4.380 | 4.400 | 3.763 | 106,200 |
| 2024-07-10 | 4.380 | 4.440 | 4.380 | 4.420 | 3.780 | 87,200 |
| 2024-07-09 | 4.400 | 4.400 | 4.340 | 4.380 | 3.746 | 152,900 |
| 2024-07-05 | 4.330 | 4.390 | 4.330 | 4.390 | 3.755 | 74,900 |
| 2024-07-04 | 4.340 | 4.370 | 4.320 | 4.330 | 3.703 | 40,000 |
| 2024-07-03 | 4.300 | 4.320 | 4.300 | 4.320 | 3.695 | 155,100 |
| 2024-07-02 | 4.300 | 4.320 | 4.300 | 4.300 | 3.678 | 52,900 |
| 2024-07-01 | 4.320 | 4.330 | 4.300 | 4.300 | 3.678 | 76,500 |
| 2024-06-28 | 4.310 | 4.330 | 4.300 | 4.300 | 3.678 | 57,700 |
| 2024-06-27 | 4.300 | 4.300 | 4.280 | 4.300 | 3.678 | 47,400 |
| 2024-06-26 | 4.320 | 4.330 | 4.290 | 4.300 | 3.678 | 84,800 |
| 2024-06-25 | 4.310 | 4.310 | 4.280 | 4.300 | 3.678 | 80,700 |
| 2024-06-24 | 4.350 | 4.350 | 4.300 | 4.310 | 3.686 | 77,000 |
| 2024-06-21 | 4.350 | 4.380 | 4.280 | 4.350 | 3.721 | 109,200 |
| 2024-06-20 | 4.350 | 4.350 | 4.280 | 4.300 | 3.678 | 170,100 |
| 2024-06-19 | 4.400 | 4.400 | 4.330 | 4.350 | 3.721 | 174,100 |
| 2024-06-18 | 4.500 | 4.500 | 4.390 | 4.400 | 3.763 | 171,400 |
| 2024-06-14 | 4.490 | 4.500 | 4.430 | 4.500 | 3.849 | 67,000 |
| 2024-06-13 | 4.500 | 4.500 | 4.440 | 4.490 | 3.840 | 86,000 |
| 2024-06-12 | 4.570 | 4.570 | 4.490 | 4.490 | 3.840 | 116,900 |
| 2024-06-11 | 4.550 | 4.590 | 4.490 | 4.570 | 3.909 | 172,300 |
| 2024-06-10 | 4.400 | 4.550 | 4.400 | 4.550 | 3.892 | 261,900 |
| 2024-06-07 | 4.380 | 4.450 | 4.370 | 4.400 | 3.763 | 147,200 |
| 2024-06-06 | 4.420 | 4.420 | 4.360 | 4.380 | 3.746 | 122,400 |
| 2024-06-05 | 4.410 | 4.440 | 4.400 | 4.420 | 3.780 | 124,400 |
| 2024-06-04 | 4.480 | 4.480 | 4.320 | 4.400 | 3.763 | 210,100 |
| 2024-05-31 | 4.550 | 4.550 | 4.430 | 4.480 | 3.832 | 334,100 |
| 2024-05-30 | 4.480 | 4.660 | 4.450 | 4.510 | 3.857 | 372,200 |
| 2024-05-29 | 4.490 | 4.490 | 4.450 | 4.480 | 3.832 | 104,700 |
| 2024-05-28 | 4.500 | 4.550 | 4.450 | 4.450 | 3.806 | 162,900 |
| 2024-05-27 | 4.600 | 4.630 | 4.490 | 4.500 | 3.849 | 308,600 |
| 2024-05-24 | 4.630 | 4.630 | 4.590 | 4.600 | 3.934 | 165,100 |
| 2024-05-23 | 4.610 | 4.660 | 4.610 | 4.650 | 3.977 | 127,300 |
| 2024-05-21 | 4.680 | 4.750 | 4.600 | 4.630 | 3.960 | 266,400 |
| 2024-05-20 | 4.640 | 4.810 | 4.630 | 4.670 | 3.994 | 776,200 |
| 2024-05-17 | 4.500 | 4.630 | 4.490 | 4.600 | 3.934 | 445,200 |
| 2024-05-16 | 4.470 | 4.490 | 4.440 | 4.490 | 3.840 | 223,800 |
| 2024-05-15 | 4.400 | 4.480 | 4.400 | 4.470 | 3.823 | 372,400 |
| 2024-05-14 | 4.350 | 4.450 | 4.330 | 4.400 | 3.763 | 690,800 |
| 2024-05-13 | 4.240 | 4.310 | 4.240 | 4.300 | 3.678 | 162,600 |
| 2024-05-10 | 4.190 | 4.250 | 4.190 | 4.240 | 3.627 | 89,500 |
| 2024-05-09 | 4.200 | 4.220 | 4.180 | 4.210 | 3.601 | 73,700 |
| 2024-05-08 | 4.170 | 4.260 | 4.170 | 4.180 | 3.575 | 315,100 |
| 2024-05-07 | 4.130 | 4.200 | 4.130 | 4.180 | 3.575 | 160,000 |
| 2024-05-06 | 4.120 | 4.130 | 4.110 | 4.130 | 3.532 | 72,100 |
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.