Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	6.260	6.300	6.200	6.270	5.179	609,600
2023-02-13	6.280	6.280	6.080	6.280	5.187	1,117,300
2023-02-10	6.180	6.260	6.140	6.190	5.113	942,700
2023-02-09	6.180	6.220	6.050	6.170	5.096	640,000
2023-02-08	6.420	6.420	6.020	6.180	5.105	957,800
2023-02-07	6.430	6.430	6.250	6.350	5.245	700,900
2023-02-03	6.580	6.580	6.350	6.430	5.311	476,800
2023-02-02	6.590	6.590	6.520	6.580	5.435	520,000
2023-01-31	6.590	6.590	6.380	6.590	5.443	659,900
2023-01-30	6.650	6.650	6.530	6.540	5.402	408,300
2023-01-27	6.600	6.640	6.540	6.600	5.452	905,600
2023-01-26	6.590	6.600	6.530	6.590	5.443	670,500
2023-01-25	6.600	6.600	6.420	6.590	5.443	540,200
2023-01-20	6.600	6.600	6.510	6.590	5.443	682,000
2023-01-19	6.500	6.570	6.440	6.560	5.418	766,700
2023-01-18	6.600	6.600	6.340	6.470	5.344	608,200
2023-01-17	6.600	6.600	6.500	6.590	5.443	662,600
2023-01-16	6.500	6.600	6.430	6.600	5.452	560,400
2023-01-13	6.500	6.500	6.390	6.500	5.369	356,800
2023-01-12	6.400	6.500	6.350	6.500	5.369	571,800
2023-01-11	6.300	6.400	6.290	6.400	5.286	593,000
2023-01-10	6.320	6.360	6.270	6.340	5.237	457,900
2023-01-09	6.300	6.320	6.260	6.320	5.220	1,345,200
2023-01-06	6.280	6.300	6.270	6.300	5.204	1,369,300
2023-01-05	6.300	6.300	6.260	6.280	5.187	853,100
2023-01-04	6.280	6.300	6.250	6.280	5.187	937,900
2023-01-03	6.280	6.300	6.200	6.280	5.187	1,098,600
2022-12-30	6.300	6.320	6.280	6.280	5.187	884,800
2022-12-29	6.290	6.290	6.260	6.290	5.195	864,700
2022-12-28	6.300	6.300	6.250	6.290	5.195	937,900
2022-12-27	6.310	6.330	6.270	6.290	5.195	670,000
2022-12-23	6.310	6.310	6.270	6.300	5.204	867,800
2022-12-22	6.290	6.310	6.260	6.300	5.204	818,100
2022-12-21	6.290	6.310	6.260	6.290	5.195	701,400
2022-12-20	6.200	6.300	6.200	6.290	5.195	772,000
2022-12-19	6.290	6.310	6.270	6.280	5.187	599,300
2022-12-16	6.300	6.300	6.270	6.290	5.195	763,700
2022-12-15	6.300	6.300	6.270	6.300	5.204	787,200
2022-12-14	6.300	6.310	6.260	6.290	5.195	712,400
2022-12-13	6.320	6.320	6.270	6.290	5.195	791,300
2022-12-12	6.280	6.300	6.240	6.300	5.204	861,400
2022-12-09	6.260	6.300	6.230	6.290	5.195	750,200
2022-12-08	6.240	6.260	6.220	6.260	5.171	707,600
2022-12-07	6.230	6.260	6.220	6.240	5.154	790,800
2022-12-06	6.230	6.260	6.220	6.250	5.162	834,700
2022-12-05	6.260	6.260	6.220	6.240	5.154	720,500
2022-12-02	6.210	6.260	6.210	6.250	5.162	772,300
2022-12-01	6.250	6.250	6.200	6.240	5.154	741,000
2022-11-30	6.240	6.250	6.200	6.240	5.154	739,400
2022-11-29	6.240	6.250	6.200	6.200	5.121	859,700
2022-11-25	6.260	6.260	6.210	6.250	5.162	561,800
2022-11-24	6.230	6.260	6.210	6.260	5.171	960,100
2022-11-23	6.230	6.230	6.210	6.230	5.146	1,017,600
2022-11-22	6.260	6.260	6.180	6.230	5.146	597,000
2022-11-21	6.250	6.250	6.200	6.250	5.162	783,700
2022-11-17	6.260	6.260	6.220	6.260	5.171	1,244,400
2022-11-16	6.270	6.280	6.230	6.260	5.171	806,300
2022-11-15	6.290	6.300	6.250	6.280	5.187	953,000
2022-11-14	6.250	6.290	6.200	6.290	5.195	1,661,100
2022-11-11	6.200	6.250	6.180	6.250	5.162	1,148,700

← NewerPage 16 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.