Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.120 | 4.140 | 4.100 | 4.120 | 3.524 | 52,900 |
| 2024-05-02 | 4.100 | 4.130 | 4.100 | 4.120 | 3.524 | 167,800 |
| 2024-04-30 | 4.080 | 4.080 | 4.070 | 4.080 | 3.490 | 68,100 |
| 2024-04-29 | 4.080 | 4.090 | 4.070 | 4.080 | 3.490 | 197,900 |
| 2024-04-26 | 4.080 | 4.090 | 4.070 | 4.090 | 3.498 | 182,800 |
| 2024-04-25 | 4.070 | 4.090 | 4.070 | 4.080 | 3.490 | 135,400 |
| 2024-04-24 | 4.080 | 4.090 | 4.070 | 4.080 | 3.490 | 219,100 |
| 2024-04-23 | 4.120 | 4.120 | 4.070 | 4.080 | 3.490 | 164,700 |
| 2024-04-22 | 4.070 | 4.090 | 4.060 | 4.080 | 3.490 | 122,000 |
| 2024-04-19 | 4.080 | 4.080 | 4.050 | 4.050 | 3.464 | 165,400 |
| 2024-04-18 | 4.080 | 4.090 | 4.080 | 4.090 | 3.498 | 256,600 |
| 2024-04-17 | 4.090 | 4.130 | 4.090 | 4.090 | 3.498 | 132,500 |
| 2024-04-16 | 4.120 | 4.120 | 4.080 | 4.100 | 3.507 | 221,900 |
| 2024-04-15 | 4.170 | 4.170 | 4.110 | 4.130 | 3.532 | 112,000 |
| 2024-04-12 | 4.160 | 4.200 | 4.160 | 4.180 | 3.575 | 110,100 |
| 2024-04-09 | 4.110 | 4.170 | 4.110 | 4.170 | 3.567 | 125,300 |
| 2024-04-08 | 4.100 | 4.110 | 4.100 | 4.110 | 3.515 | 58,700 |
| 2024-04-05 | 4.120 | 4.120 | 4.100 | 4.100 | 3.507 | 99,400 |
| 2024-04-04 | 4.120 | 4.130 | 4.110 | 4.130 | 3.532 | 32,500 |
| 2024-04-03 | 4.090 | 4.110 | 4.090 | 4.110 | 3.515 | 54,100 |
| 2024-04-02 | 4.110 | 4.120 | 4.090 | 4.090 | 3.498 | 100,100 |
| 2024-04-01 | 4.140 | 4.150 | 4.100 | 4.110 | 3.515 | 74,900 |
| 2024-03-29 | 4.110 | 4.180 | 4.080 | 4.140 | 3.541 | 209,400 |
| 2024-03-27 | 4.080 | 4.100 | 4.070 | 4.100 | 3.507 | 125,500 |
| 2024-03-26 | 4.100 | 4.100 | 4.070 | 4.080 | 3.490 | 381,000 |
| 2024-03-25 | 4.080 | 4.230 | 4.080 | 4.090 | 3.498 | 223,200 |
| 2024-03-22 | 4.080 | 4.090 | 4.060 | 4.080 | 3.490 | 343,700 |
| 2024-03-21 | 4.090 | 4.100 | 4.070 | 4.080 | 3.490 | 310,500 |
| 2024-03-20 | 4.100 | 4.100 | 4.080 | 4.090 | 3.498 | 223,000 |
| 2024-03-19 | 4.100 | 4.110 | 4.080 | 4.100 | 3.507 | 157,300 |
| 2024-03-18 | 4.160 | 4.160 | 4.090 | 4.110 | 3.515 | 197,600 |
| 2024-03-15 | 4.120 | 4.130 | 4.090 | 4.090 | 3.498 | 230,600 |
| 2024-03-14 | 4.110 | 4.130 | 4.100 | 4.130 | 3.532 | 233,800 |
| 2024-03-13 | 4.150 | 4.150 | 4.100 | 4.100 | 3.507 | 410,000 |
| 2024-03-12 | 4.180 | 4.180 | 4.120 | 4.140 | 3.541 | 162,300 |
| 2024-03-11 | 4.220 | 4.220 | 4.170 | 4.180 | 3.575 | 174,900 |
| 2024-03-08 | 4.230 | 4.240 | 4.200 | 4.220 | 3.609 | 116,200 |
| 2024-03-07 | 4.240 | 4.250 | 4.220 | 4.220 | 3.609 | 103,000 |
| 2024-03-06 | 4.240 | 4.250 | 4.230 | 4.240 | 3.627 | 80,800 |
| 2024-03-05 | 4.280 | 4.280 | 4.250 | 4.260 | 3.644 | 96,600 |
| 2024-03-04 | 4.300 | 4.300 | 4.280 | 4.280 | 3.661 | 122,900 |
| 2024-03-01 | 4.300 | 4.320 | 4.300 | 4.300 | 3.678 | 94,900 |
| 2024-02-29 | 4.330 | 4.330 | 4.300 | 4.300 | 3.678 | 219,500 |
| 2024-02-28 | 4.380 | 4.390 | 4.290 | 4.330 | 3.703 | 294,700 |
| 2024-02-27 | 4.380 | 4.400 | 4.360 | 4.400 | 3.763 | 119,400 |
| 2024-02-26 | 4.410 | 4.410 | 4.350 | 4.360 | 3.729 | 182,500 |
| 2024-02-23 | 4.390 | 4.420 | 4.380 | 4.410 | 3.772 | 158,800 |
| 2024-02-22 | 4.380 | 4.390 | 4.360 | 4.380 | 3.746 | 101,400 |
| 2024-02-21 | 4.370 | 4.400 | 4.340 | 4.380 | 3.746 | 66,200 |
| 2024-02-20 | 4.340 | 4.390 | 4.320 | 4.370 | 3.738 | 112,700 |
| 2024-02-19 | 4.350 | 4.360 | 4.340 | 4.340 | 3.712 | 97,300 |
| 2024-02-16 | 4.390 | 4.390 | 4.350 | 4.350 | 3.721 | 69,600 |
| 2024-02-15 | 4.380 | 4.410 | 4.360 | 4.390 | 3.755 | 171,700 |
| 2024-02-14 | 4.360 | 4.400 | 4.350 | 4.360 | 3.729 | 107,000 |
| 2024-02-13 | 4.340 | 4.370 | 4.300 | 4.360 | 3.729 | 118,700 |
| 2024-02-09 | 4.280 | 4.380 | 4.250 | 4.370 | 3.738 | 222,600 |
| 2024-02-08 | 4.250 | 4.260 | 4.220 | 4.250 | 3.635 | 138,000 |
| 2024-02-07 | 4.280 | 4.280 | 4.240 | 4.240 | 3.627 | 132,300 |
| 2024-02-06 | 4.280 | 4.330 | 4.270 | 4.270 | 3.652 | 122,600 |
| 2024-02-05 | 4.300 | 4.350 | 4.270 | 4.270 | 3.652 | 442,100 |
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.