Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	6.200	6.220	6.150	6.200	5.121	1,483,700
2022-11-09	6.110	6.200	6.090	6.190	5.113	1,084,200
2022-11-08	6.110	6.110	6.010	6.090	5.030	983,800
2022-11-07	6.000	6.080	6.000	6.080	5.022	1,613,300
2022-11-04	6.050	6.050	5.940	6.050	4.997	1,241,500
2022-11-03	5.930	6.010	5.890	6.000	4.956	1,224,900
2022-11-02	6.130	6.140	5.990	6.000	4.956	1,795,400
2022-11-01	6.350	6.350	6.310	6.330	5.072	1,168,100
2022-10-31	6.330	6.350	6.310	6.350	5.088	1,082,400
2022-10-28	6.330	6.340	6.260	6.340	5.080	1,347,500
2022-10-27	6.340	6.340	6.300	6.340	5.080	864,900
2022-10-26	6.340	6.340	6.290	6.340	5.080	1,137,700
2022-10-25	6.350	6.350	6.290	6.340	5.080	1,139,900
2022-10-21	6.330	6.350	6.300	6.330	5.072	762,800
2022-10-20	6.300	6.350	6.250	6.330	5.072	1,517,600
2022-10-19	6.300	6.300	6.260	6.300	5.048	1,120,700
2022-10-18	6.230	6.300	6.160	6.300	5.048	1,092,500
2022-10-17	6.290	6.300	6.150	6.240	4.999	1,084,700
2022-10-14	6.300	6.300	6.200	6.260	5.015	1,155,800
2022-10-13	6.200	6.250	6.110	6.250	5.007	1,192,000
2022-10-12	6.200	6.200	6.030	6.200	4.967	1,279,700
2022-10-11	6.300	6.300	6.020	6.150	4.927	1,124,200
2022-10-07	6.350	6.350	6.290	6.300	5.048	1,053,700
2022-10-06	6.280	6.350	6.270	6.350	5.088	1,095,300
2022-10-05	6.190	6.280	6.180	6.280	5.032	990,100
2022-10-04	6.200	6.200	6.170	6.190	4.959	932,100
2022-10-03	6.190	6.190	6.150	6.190	4.959	1,054,600
2022-09-30	6.190	6.200	6.170	6.190	4.959	891,200
2022-09-29	6.170	6.230	6.150	6.200	4.967	858,800
2022-09-28	6.220	6.240	6.100	6.170	4.943	1,211,800
2022-09-27	6.200	6.220	6.160	6.220	4.983	1,034,200
2022-09-26	6.210	6.220	6.130	6.200	4.967	1,046,100
2022-09-23	6.160	6.240	6.150	6.220	4.983	920,500
2022-09-22	6.240	6.240	6.160	6.210	4.975	852,600
2022-09-21	6.160	6.260	6.160	6.240	4.999	755,500
2022-09-20	6.250	6.250	6.210	6.250	5.007	853,700
2022-09-19	6.250	6.250	6.150	6.190	4.959	908,600
2022-09-15	6.290	6.290	6.200	6.260	5.015	892,800
2022-09-14	6.010	6.260	6.000	6.250	5.007	993,500
2022-09-13	6.300	6.300	6.110	6.250	5.007	928,900
2022-09-12	6.270	6.290	6.250	6.280	5.032	865,900
2022-09-09	6.130	6.290	6.110	6.270	5.023	708,300
2022-09-08	6.110	6.140	6.050	6.100	4.887	905,300
2022-09-07	6.030	6.050	5.980	6.040	4.839	878,200
2022-09-06	5.980	6.030	5.980	6.010	4.815	801,100
2022-09-05	5.920	5.980	5.810	5.980	4.791	855,900
2022-09-02	6.160	6.160	5.890	5.930	4.751	1,073,700
2022-09-01	6.200	6.320	5.980	6.180	4.951	1,012,900
2022-08-30	6.350	6.370	6.200	6.330	5.072	811,900
2022-08-29	6.230	6.310	6.200	6.300	5.048	780,800
2022-08-26	6.370	6.370	6.250	6.250	5.007	685,200
2022-08-25	6.370	6.380	6.280	6.350	5.088	679,800
2022-08-24	6.380	6.380	6.250	6.280	5.032	764,700
2022-08-23	6.370	6.370	6.330	6.370	5.104	546,300
2022-08-22	6.380	6.390	6.330	6.370	5.104	748,400
2022-08-19	6.360	6.390	6.350	6.380	5.112	796,800
2022-08-18	6.350	6.390	6.310	6.360	5.096	684,500
2022-08-17	6.250	6.350	6.220	6.340	5.080	800,200
2022-08-16	6.220	6.250	6.200	6.250	5.007	619,100
2022-08-15	6.210	6.230	6.180	6.230	4.991	770,100

← NewerPage 17 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.