Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	6.200	6.230	6.170	6.220	4.983	862,300
2022-08-11	6.200	6.200	6.130	6.180	4.951	687,400
2022-08-10	6.210	6.210	6.100	6.170	4.943	1,039,600
2022-08-09	6.200	6.230	6.150	6.200	4.967	935,700
2022-08-08	6.210	6.220	6.120	6.200	4.967	909,100
2022-08-05	6.220	6.220	6.100	6.190	4.959	1,077,400
2022-08-04	6.220	6.220	6.170	6.190	4.959	786,800
2022-08-03	6.150	6.200	6.100	6.180	4.951	658,800
2022-08-02	6.260	6.290	5.980	6.160	4.935	1,264,000
2022-08-01	6.190	6.270	6.140	6.270	5.023	957,600
2022-07-29	6.180	6.190	6.140	6.170	4.943	649,600
2022-07-28	6.160	6.200	6.020	6.170	4.943	1,038,500
2022-07-27	6.090	6.150	6.020	6.140	4.919	845,100
2022-07-26	6.080	6.200	5.740	6.050	4.847	870,800
2022-07-25	6.190	6.200	6.060	6.200	4.967	890,600
2022-07-22	6.170	6.200	6.100	6.200	4.967	840,400
2022-07-21	6.150	6.180	6.070	6.170	4.943	811,000
2022-07-20	6.000	6.120	6.000	6.120	4.903	951,800
2022-07-19	5.900	6.000	5.880	6.000	4.807	862,600
2022-07-18	5.850	5.900	5.850	5.900	4.727	662,600
2022-07-15	5.780	5.820	5.780	5.820	4.663	734,300
2022-07-14	5.690	5.800	5.670	5.780	4.631	575,900
2022-07-13	5.580	5.690	5.450	5.690	4.559	897,900
2022-07-12	5.490	5.580	5.420	5.580	4.471	767,000
2022-07-08	5.440	5.490	5.350	5.490	4.399	811,700
2022-07-07	5.330	5.420	5.330	5.410	4.334	882,900
2022-07-06	5.500	5.500	5.310	5.340	4.278	813,100
2022-07-05	5.550	5.550	5.410	5.450	4.367	458,700
2022-07-04	5.660	5.660	5.450	5.470	4.383	894,100
2022-07-01	5.600	5.680	5.600	5.600	4.487	869,800
2022-06-30	5.660	5.670	5.600	5.600	4.487	796,800
2022-06-29	5.730	5.730	5.590	5.590	4.479	1,310,000
2022-06-28	5.740	5.740	5.710	5.710	4.575	1,237,400
2022-06-27	5.730	5.740	5.710	5.740	4.599	1,186,700
2022-06-24	5.730	5.750	5.710	5.730	4.591	888,900
2022-06-23	5.730	5.740	5.710	5.730	4.591	791,900
2022-06-22	5.770	5.770	5.700	5.740	4.599	974,800
2022-06-21	5.760	5.760	5.730	5.740	4.599	1,116,300
2022-06-20	5.780	5.780	5.710	5.740	4.599	921,500
2022-06-17	5.750	5.780	5.720	5.750	4.607	987,200
2022-06-16	5.820	5.820	5.750	5.750	4.607	1,495,100
2022-06-15	5.840	5.840	5.720	5.730	4.591	1,266,100
2022-06-14	5.740	5.900	5.740	5.840	4.679	1,681,100
2022-06-13	5.740	5.820	5.730	5.780	4.631	1,426,000
2022-06-10	5.860	5.860	5.720	5.840	4.679	1,965,200
2022-06-09	5.970	5.970	5.760	5.840	4.679	2,199,300
2022-06-08	5.870	5.950	5.820	5.900	4.727	1,633,100
2022-06-07	5.750	5.850	5.700	5.850	4.687	2,604,900
2022-06-03	5.700	5.830	5.690	5.830	4.671	3,178,700
2022-06-02	5.700	5.720	5.670	5.720	4.583	2,159,700
2022-06-01	5.760	5.780	5.610	5.690	4.559	3,393,200
2022-05-31	5.870	5.880	5.760	5.760	4.615	3,304,600
2022-05-30	5.870	5.870	5.810	5.860	4.695	2,804,200
2022-05-27	5.850	5.910	5.760	5.810	4.655	2,880,900
2022-05-26	6.150	6.160	5.800	5.860	4.695	3,063,000
2022-05-25	6.470	6.470	6.080	6.090	4.879	3,146,100
2022-05-24	6.470	6.480	6.400	6.470	5.184	2,723,100
2022-05-23	6.500	6.500	6.430	6.470	5.184	2,069,200
2022-05-20	6.480	6.480	6.380	6.480	5.192	2,731,000
2022-05-19	6.450	6.480	6.400	6.480	5.192	2,902,100

← NewerPage 18 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.