Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	4.300	4.350	4.270	4.270	3.652	442,100
2024-02-02	4.220	4.320	4.220	4.260	3.644	379,000
2024-01-31	4.230	4.240	4.190	4.220	3.609	152,200
2024-01-30	4.220	4.220	4.170	4.180	3.575	460,100
2024-01-29	4.240	4.280	4.200	4.220	3.609	310,800
2024-01-26	4.310	4.340	4.180	4.220	3.609	1,320,800
2024-01-24	4.400	4.450	4.270	4.270	3.652	1,478,300
2024-01-23	4.420	4.480	4.340	4.380	3.746	941,500
2024-01-22	4.380	4.430	4.260	4.380	3.746	1,117,800
2024-01-19	4.120	4.410	4.120	4.380	3.746	1,726,600
2024-01-18	4.160	4.230	4.040	4.130	3.532	2,945,200
2024-01-17	4.250	4.330	4.000	4.040	3.455	3,357,000
2024-01-16	4.480	4.480	4.190	4.220	3.609	4,718,500
2024-01-15	4.500	4.500	4.420	4.460	3.815	722,300
2024-01-12	4.560	4.560	4.450	4.460	3.815	733,900
2024-01-11	4.640	4.640	4.510	4.530	3.875	1,032,200
2024-01-10	4.770	4.770	4.540	4.570	3.909	1,300,300
2024-01-09	4.610	4.860	4.610	4.680	4.003	1,831,100
2024-01-08	4.550	4.550	4.470	4.500	3.849	645,100
2024-01-05	4.500	4.530	4.460	4.500	3.849	604,400
2024-01-04	4.460	4.480	4.440	4.480	3.832	442,200
2024-01-03	4.500	4.540	4.430	4.470	3.823	892,900
2024-01-02	4.580	4.580	4.500	4.500	3.849	588,300
2023-12-29	4.480	4.650	4.480	4.550	3.892	784,200
2023-12-28	4.440	4.470	4.430	4.450	3.806	764,100
2023-12-27	4.460	4.470	4.430	4.450	3.806	789,100
2023-12-26	4.430	4.520	4.430	4.470	3.823	850,000
2023-12-22	4.460	4.470	4.410	4.460	3.815	739,200
2023-12-21	4.450	4.460	4.430	4.460	3.815	892,600
2023-12-20	4.450	4.480	4.420	4.450	3.806	1,198,700
2023-12-19	4.470	4.480	4.420	4.450	3.806	1,135,500
2023-12-18	4.480	4.480	4.410	4.480	3.832	1,020,800
2023-12-15	4.570	4.570	4.430	4.450	3.806	1,245,500
2023-12-14	4.600	4.610	4.530	4.540	3.883	985,300
2023-12-13	4.620	4.630	4.580	4.590	3.926	1,104,200
2023-12-12	4.660	4.660	4.610	4.610	3.943	920,700
2023-12-11	4.720	4.720	4.650	4.670	3.994	843,200
2023-12-08	4.710	4.710	4.660	4.690	4.011	1,248,900
2023-12-07	4.700	4.700	4.660	4.700	4.020	1,017,400
2023-12-06	4.650	4.730	4.650	4.680	4.003	1,001,200
2023-12-05	4.720	4.720	4.660	4.720	4.037	1,132,400
2023-12-04	4.710	4.800	4.700	4.700	4.020	1,289,800
2023-12-01	4.720	4.780	4.710	4.740	4.054	1,144,600
2023-11-30	4.620	4.720	4.610	4.720	4.037	1,279,700
2023-11-29	4.660	4.660	4.620	4.620	3.952	1,057,200
2023-11-28	4.700	4.700	4.630	4.660	3.986	1,098,000
2023-11-27	4.720	4.720	4.680	4.700	4.020	799,200
2023-11-24	4.660	4.700	4.650	4.700	4.020	1,183,900
2023-11-23	4.660	4.670	4.640	4.670	3.994	1,053,900
2023-11-22	4.660	4.670	4.640	4.660	3.986	789,100
2023-11-21	4.660	4.680	4.640	4.680	4.003	1,164,500
2023-11-20	4.690	4.690	4.650	4.650	3.977	937,800
2023-11-17	4.660	4.690	4.640	4.690	4.011	1,070,500
2023-11-16	4.710	4.720	4.660	4.690	4.011	1,340,400
2023-11-15	4.720	4.740	4.700	4.710	4.028	416,100
2023-11-14	4.690	4.720	4.670	4.720	4.037	718,200
2023-11-10	4.760	4.760	4.690	4.690	4.011	1,642,000
2023-11-09	4.780	4.790	4.730	4.740	4.054	474,900
2023-11-08	4.800	4.800	4.760	4.780	4.088	386,300
2023-11-07	4.800	4.830	4.740	4.790	4.097	871,200

← NewerPage 12 of 21 · 1,221 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.