Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	4.750	4.850	4.750	4.820	4.123	962,400
2023-11-03	4.770	4.770	4.710	4.750	4.063	1,411,900
2023-11-02	4.600	4.760	4.600	4.740	4.054	778,000
2023-11-01	4.660	4.660	4.610	4.610	3.943	1,820,700
2023-10-31	4.700	4.700	4.650	4.660	3.986	798,800
2023-10-30	4.780	4.780	4.690	4.720	4.037	2,464,400
2023-10-27	4.790	4.790	4.730	4.780	4.088	1,913,300
2023-10-26	4.950	4.970	4.940	4.960	4.097	2,260,600
2023-10-25	4.870	4.950	4.850	4.940	4.080	2,563,300
2023-10-24	4.920	4.960	4.830	4.870	4.023	2,168,500
2023-10-23	4.860	4.940	4.770	4.920	4.064	2,427,300
2023-10-20	4.910	4.910	4.730	4.850	4.006	3,124,800
2023-10-19	5.110	5.110	4.900	4.900	4.047	2,658,200
2023-10-18	5.250	5.250	5.110	5.110	4.221	2,405,900
2023-10-17	5.270	5.270	5.230	5.240	4.328	2,194,100
2023-10-16	5.290	5.290	5.230	5.230	4.320	2,603,300
2023-10-13	5.290	5.310	5.270	5.290	4.369	2,109,200
2023-10-12	5.310	5.330	5.270	5.300	4.378	2,343,200
2023-10-11	5.300	5.310	5.270	5.290	4.369	2,496,500
2023-10-10	5.350	5.350	5.220	5.300	4.378	2,304,400
2023-10-09	5.320	5.320	5.290	5.320	4.394	1,958,300
2023-10-06	5.320	5.350	5.280	5.320	4.394	2,376,000
2023-10-05	5.280	5.300	5.250	5.300	4.378	2,202,400
2023-10-04	5.260	5.280	5.250	5.280	4.361	1,806,800
2023-10-03	5.300	5.310	5.250	5.270	4.353	3,031,700
2023-10-02	5.290	5.310	5.260	5.280	4.361	2,047,400
2023-09-29	5.360	5.360	5.270	5.280	4.361	2,409,600
2023-09-27	5.370	5.370	5.310	5.340	4.411	2,664,500
2023-09-26	5.350	5.380	5.330	5.340	4.411	1,743,800
2023-09-25	5.420	5.420	5.310	5.360	4.427	2,163,900
2023-09-22	5.320	5.410	5.320	5.410	4.469	2,390,300
2023-09-21	5.380	5.430	5.360	5.430	4.485	2,357,900
2023-09-20	5.420	5.420	5.300	5.380	4.444	2,510,400
2023-09-19	5.450	5.450	5.280	5.420	4.477	2,699,500
2023-09-18	5.390	5.470	5.370	5.390	4.452	2,225,000
2023-09-15	5.480	5.480	5.420	5.450	4.502	2,156,700
2023-09-14	5.480	5.480	5.410	5.450	4.502	1,905,800
2023-09-13	5.430	5.500	5.430	5.460	4.510	3,518,100
2023-09-12	5.400	5.480	5.400	5.480	4.526	2,564,800
2023-09-11	5.340	5.410	5.330	5.390	4.452	2,388,100
2023-09-08	5.400	5.400	5.300	5.340	4.411	3,103,400
2023-09-07	5.390	5.420	5.350	5.380	4.444	3,045,000
2023-09-06	5.430	5.430	5.340	5.360	4.427	2,572,300
2023-09-05	5.420	5.420	5.360	5.410	4.469	2,696,900
2023-09-04	5.460	5.500	5.340	5.420	4.477	2,707,000
2023-09-01	5.380	5.450	5.360	5.450	4.502	2,168,100
2023-08-30	5.400	5.420	5.350	5.360	4.427	2,911,500
2023-08-29	5.410	5.420	5.370	5.410	4.469	2,473,400
2023-08-28	5.430	5.430	5.390	5.420	4.477	2,279,400
2023-08-25	5.400	5.430	5.390	5.430	4.485	3,203,300
2023-08-24	5.430	5.430	5.380	5.430	4.485	2,658,400
2023-08-23	5.380	5.450	5.380	5.430	4.485	2,437,600
2023-08-22	5.400	5.420	5.340	5.380	4.444	3,215,200
2023-08-21	5.470	5.470	5.200	5.450	4.502	2,797,800
2023-08-18	5.480	5.490	5.450	5.470	4.518	2,499,100
2023-08-17	5.480	5.490	5.460	5.470	4.518	2,909,900
2023-08-16	5.500	5.530	5.450	5.480	4.526	2,591,200
2023-08-15	5.520	5.530	5.450	5.490	4.535	3,043,800
2023-08-14	5.840	5.890	5.450	5.480	4.526	3,481,800
2023-08-11	6.080	6.080	5.820	5.840	4.824	3,302,200

← NewerPage 13 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.