Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	6.090	6.130	6.080	6.100	5.039	2,493,300
2023-08-09	6.130	6.130	6.090	6.120	5.055	2,120,000
2023-08-08	6.140	6.140	6.090	6.130	5.063	2,624,600
2023-08-07	6.150	6.150	6.110	6.140	5.072	2,265,500
2023-08-04	6.130	6.160	6.130	6.140	5.072	2,523,000
2023-08-03	6.160	6.160	6.090	6.140	5.072	3,158,400
2023-08-02	6.190	6.190	6.120	6.150	5.080	2,280,400
2023-08-01	6.200	6.200	6.150	6.190	5.113	2,396,600
2023-07-31	6.160	6.190	6.110	6.190	5.113	2,955,100
2023-07-28	6.180	6.190	6.120	6.140	5.072	2,180,600
2023-07-27	6.190	6.200	6.160	6.180	5.105	2,794,900
2023-07-26	6.180	6.180	6.140	6.180	5.105	2,721,500
2023-07-25	6.180	6.180	6.080	6.180	5.105	2,452,400
2023-07-24	6.160	6.180	6.100	6.160	5.088	3,276,100
2023-07-21	6.200	6.200	6.120	6.160	5.088	2,846,500
2023-07-20	6.120	6.200	6.120	6.180	5.105	2,494,200
2023-07-18	6.190	6.190	6.140	6.190	5.113	2,900,000
2023-07-17	6.170	6.200	6.130	6.200	5.121	2,521,600
2023-07-14	6.190	6.190	6.070	6.150	5.080	2,195,100
2023-07-13	6.100	6.190	6.100	6.190	5.113	2,622,800
2023-07-12	6.120	6.200	6.080	6.200	5.121	2,567,000
2023-07-11	6.100	6.100	6.040	6.080	5.022	2,847,000
2023-07-10	6.150	6.150	6.040	6.050	4.997	3,229,500
2023-07-07	6.110	6.110	6.030	6.110	5.047	2,777,600
2023-07-06	6.120	6.120	6.040	6.120	5.055	2,746,600
2023-07-05	6.180	6.180	6.060	6.060	5.005	2,994,800
2023-07-04	6.170	6.170	6.130	6.160	5.088	2,448,700
2023-07-03	6.150	6.180	6.050	6.160	5.088	2,352,900
2023-06-30	6.170	6.180	6.100	6.170	5.096	2,664,900
2023-06-28	6.180	6.180	6.140	6.170	5.096	3,213,000
2023-06-27	6.160	6.170	6.140	6.160	5.088	2,819,200
2023-06-26	6.180	6.180	6.080	6.160	5.088	2,849,700
2023-06-23	6.170	6.180	6.000	6.180	5.105	3,470,600
2023-06-22	6.150	6.200	6.080	6.180	5.105	2,774,200
2023-06-21	6.190	6.190	6.120	6.180	5.105	2,602,900
2023-06-20	6.200	6.200	6.160	6.180	5.105	2,759,200
2023-06-19	6.200	6.200	6.160	6.180	5.105	2,726,100
2023-06-16	6.190	6.190	6.170	6.180	5.105	2,692,800
2023-06-15	6.200	6.200	6.130	6.180	5.105	2,345,500
2023-06-14	6.200	6.200	6.170	6.190	5.113	2,638,100
2023-06-13	6.200	6.200	6.160	6.180	5.105	2,183,500
2023-06-12	6.200	6.200	6.140	6.200	5.121	1,848,700
2023-06-09	6.200	6.200	6.140	6.180	5.105	1,985,700
2023-06-08	6.200	6.200	6.160	6.190	5.113	1,787,700
2023-06-07	6.200	6.200	6.130	6.190	5.113	1,813,800
2023-06-06	6.170	6.200	6.150	6.190	5.113	2,001,700
2023-06-02	6.170	6.180	6.110	6.170	5.096	1,921,500
2023-06-01	6.200	6.200	6.110	6.170	5.096	1,787,500
2023-05-31	6.210	6.210	6.160	6.180	5.105	2,092,100
2023-05-30	6.220	6.220	6.170	6.210	5.129	1,968,700
2023-05-29	6.220	6.220	6.170	6.220	5.138	1,719,900
2023-05-26	6.210	6.210	6.160	6.200	5.121	1,992,400
2023-05-25	6.250	6.250	6.200	6.220	5.138	1,800,300
2023-05-24	6.250	6.250	6.190	6.240	5.154	1,530,900
2023-05-23	6.250	6.250	6.160	6.230	5.146	2,029,800
2023-05-22	6.250	6.250	6.160	6.250	5.162	1,523,300
2023-05-19	6.250	6.250	6.200	6.240	5.154	1,889,200
2023-05-18	6.250	6.250	6.180	6.250	5.162	1,884,200
2023-05-17	6.250	6.250	6.150	6.230	5.146	1,774,300
2023-05-16	6.210	6.230	6.160	6.230	5.146	1,842,600

← NewerPage 14 of 21 · 1,224 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.