Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	6.350	6.480	6.350	6.480	5.192	2,881,600
2022-05-17	6.190	6.350	6.190	6.350	5.088	2,894,500
2022-05-13	6.190	6.190	6.110	6.170	4.943	2,628,700
2022-05-12	6.160	6.170	6.100	6.150	4.927	3,027,300
2022-05-11	6.180	6.190	6.110	6.170	4.943	2,463,700
2022-05-10	6.130	6.190	6.080	6.190	4.959	2,458,600
2022-05-09	6.100	6.140	6.030	6.140	4.919	2,690,700
2022-05-06	6.080	6.140	5.750	6.140	4.919	3,004,200
2022-05-05	6.170	6.180	6.070	6.160	4.935	2,696,500
2022-04-29	6.110	6.160	6.080	6.160	4.935	2,823,300
2022-04-28	6.120	6.130	6.060	6.090	4.879	2,371,900
2022-04-27	6.100	6.100	6.050	6.100	4.887	2,530,400
2022-04-26	6.100	6.180	6.060	6.100	4.887	2,917,600
2022-04-25	6.100	6.130	6.050	6.100	4.887	2,354,000
2022-04-22	6.220	6.300	6.110	6.120	4.903	2,487,100
2022-04-21	6.380	6.380	6.180	6.220	4.983	2,922,200
2022-04-20	6.450	6.460	6.300	6.350	5.088	2,058,200
2022-04-18	6.330	6.360	6.320	6.350	5.088	2,215,100
2022-04-15	6.300	6.400	6.280	6.290	5.040	2,678,500
2022-04-14	6.490	6.500	6.250	6.250	5.007	2,075,000
2022-04-13	6.430	6.480	6.410	6.480	5.192	2,315,700
2022-04-12	6.470	6.470	6.430	6.470	5.184	2,375,500
2022-04-11	6.480	6.480	6.410	6.480	5.192	1,859,200
2022-04-08	6.490	6.490	6.420	6.430	5.152	2,337,300
2022-04-07	6.480	6.480	6.390	6.480	5.192	2,143,600
2022-04-06	6.460	6.480	6.410	6.480	5.192	2,275,800
2022-04-05	6.470	6.490	6.450	6.480	5.192	1,713,300
2022-04-04	6.480	6.480	6.400	6.470	5.184	1,815,300
2022-04-01	6.390	6.480	6.390	6.450	5.168	2,191,100
2022-03-31	6.400	6.400	6.350	6.390	5.120	1,715,800
2022-03-30	6.360	6.400	6.310	6.390	5.120	2,006,100
2022-03-29	6.380	6.380	6.210	6.360	5.096	2,347,100
2022-03-28	6.380	6.380	6.320	6.370	5.104	2,011,400
2022-03-25	6.300	6.310	6.190	6.310	5.056	1,908,800
2022-03-24	6.320	6.320	6.250	6.310	5.056	2,337,000
2022-03-23	6.170	6.280	6.140	6.280	5.032	1,807,500
2022-03-22	6.460	6.460	6.180	6.180	4.951	2,218,500
2022-03-21	6.380	6.400	6.240	6.400	5.128	2,139,100
2022-03-18	6.290	6.380	6.120	6.380	5.112	2,160,500
2022-03-17	6.100	6.290	6.070	6.290	5.040	1,892,700
2022-03-16	6.100	6.100	6.010	6.070	4.863	1,952,800
2022-03-15	6.030	6.130	5.910	5.910	4.735	2,232,100
2022-03-14	6.190	6.300	6.000	6.010	4.815	1,928,400
2022-03-11	6.370	6.370	6.190	6.190	4.959	1,520,800
2022-03-10	6.350	6.400	6.250	6.310	5.056	1,594,000
2022-03-09	6.480	6.490	6.340	6.360	5.096	1,832,900
2022-03-08	6.400	6.500	6.210	6.470	5.184	1,594,200
2022-03-07	6.440	6.470	6.280	6.470	5.184	1,249,100
2022-03-04	6.250	6.450	6.110	6.450	5.168	2,300,200
2022-03-03	6.550	6.550	6.210	6.250	5.007	2,146,600
2022-03-02	6.900	6.900	6.410	6.550	5.248	2,468,800
2022-03-01	7.050	7.080	6.850	6.900	5.528	2,473,300
2022-02-28	7.190	7.190	7.050	7.070	5.664	2,741,100
2022-02-25	7.090	7.140	7.090	7.130	5.713	2,488,600
2022-02-24	7.090	7.180	7.090	7.090	5.680	2,435,300
2022-02-23	7.080	7.150	7.050	7.150	5.729	2,965,800
2022-02-22	7.100	7.120	7.050	7.090	5.680	3,243,200
2022-02-21	7.150	7.150	7.080	7.130	5.713	2,597,500
2022-02-18	7.150	7.150	7.060	7.150	5.729	2,903,700
2022-02-17	7.100	7.160	7.060	7.150	5.729	3,659,000

← NewerPage 19 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.