Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	6.210	6.210	6.150	6.210	5.129	1,891,300
2023-05-12	6.130	6.210	6.100	6.210	5.129	1,717,600
2023-05-11	6.130	6.130	6.110	6.130	5.063	1,810,900
2023-05-10	6.130	6.150	6.080	6.130	5.063	1,468,800
2023-05-09	6.100	6.130	6.080	6.130	5.063	1,977,100
2023-05-08	6.110	6.110	6.030	6.100	5.039	1,686,800
2023-05-05	6.080	6.110	6.060	6.110	5.047	1,600,500
2023-05-03	6.090	6.100	6.060	6.100	5.039	2,385,700
2023-05-02	6.110	6.110	6.070	6.090	5.030	2,009,600
2023-04-28	6.090	6.090	6.070	6.090	5.030	1,630,900
2023-04-27	6.090	6.090	6.020	6.090	5.030	2,250,600
2023-04-26	6.110	6.110	6.050	6.080	5.022	1,726,300
2023-04-25	6.100	6.110	6.050	6.100	5.039	1,834,000
2023-04-20	6.100	6.110	6.050	6.100	5.039	2,012,500
2023-04-19	6.100	6.100	6.010	6.070	5.014	1,600,700
2023-04-18	6.140	6.140	5.990	6.060	5.005	1,964,800
2023-04-17	6.220	6.220	6.130	6.220	5.138	2,112,500
2023-04-14	6.210	6.220	6.180	6.220	5.138	1,364,400
2023-04-13	6.240	6.240	6.170	6.220	5.138	1,627,800
2023-04-12	6.250	6.250	6.170	6.240	5.154	1,895,500
2023-04-11	6.220	6.240	6.190	6.240	5.154	1,573,300
2023-04-10	6.150	6.200	6.130	6.200	5.121	1,512,900
2023-04-07	6.180	6.180	6.140	6.180	5.105	1,744,900
2023-04-06	6.200	6.200	6.140	6.170	5.096	1,679,900
2023-04-05	6.180	6.180	6.130	6.180	5.105	1,494,100
2023-04-04	6.190	6.190	6.060	6.180	5.105	1,611,000
2023-04-03	6.190	6.190	6.080	6.180	5.105	1,641,800
2023-03-31	6.190	6.190	6.100	6.180	5.105	1,532,100
2023-03-30	6.200	6.200	6.090	6.170	5.096	1,599,100
2023-03-29	6.030	6.190	6.030	6.190	5.113	1,514,100
2023-03-28	6.170	6.180	6.120	6.180	5.105	1,542,100
2023-03-27	6.130	6.170	6.020	6.160	5.088	1,614,400
2023-03-24	6.180	6.180	6.110	6.130	5.063	1,720,400
2023-03-23	6.180	6.180	6.100	6.140	5.072	1,363,600
2023-03-22	6.140	6.180	6.080	6.140	5.072	1,687,000
2023-03-21	6.140	6.140	6.080	6.130	5.063	1,364,700
2023-03-20	6.120	6.130	6.100	6.120	5.055	1,248,400
2023-03-17	6.130	6.140	6.060	6.120	5.055	1,533,200
2023-03-16	6.120	6.120	6.040	6.090	5.030	1,411,400
2023-03-15	6.130	6.130	6.060	6.100	5.039	1,536,000
2023-03-14	6.140	6.140	6.060	6.060	5.005	1,567,300
2023-03-13	6.140	6.140	6.010	6.140	5.072	1,206,700
2023-03-10	6.130	6.130	6.100	6.130	5.063	1,343,800
2023-03-09	6.120	6.140	6.080	6.130	5.063	1,179,100
2023-03-08	6.120	6.130	6.060	6.120	5.055	1,132,700
2023-03-07	6.140	6.140	6.090	6.120	5.055	1,241,500
2023-03-06	6.130	6.130	6.080	6.120	5.055	993,900
2023-03-03	6.130	6.130	6.010	6.100	5.039	1,253,300
2023-03-02	6.070	6.080	6.000	6.080	5.022	1,210,700
2023-03-01	6.070	6.080	5.980	6.060	5.005	1,076,400
2023-02-28	6.050	6.140	5.900	6.030	4.981	1,324,800
2023-02-27	6.160	6.160	5.980	6.050	4.997	1,371,100
2023-02-24	6.120	6.160	6.080	6.140	5.072	1,037,000
2023-02-23	6.040	6.100	6.030	6.100	5.039	1,150,000
2023-02-22	6.050	6.060	5.990	6.050	4.997	1,056,000
2023-02-21	6.220	6.220	5.940	6.060	5.005	1,262,100
2023-02-20	6.160	6.190	6.060	6.190	5.113	1,247,000
2023-02-17	6.200	6.200	6.120	6.140	5.072	808,400
2023-02-16	6.270	6.270	6.120	6.170	5.096	1,047,000
2023-02-15	6.300	6.300	6.210	6.280	5.187	1,026,800

← NewerPage 15 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.