Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	7.150	7.160	7.100	7.140	5.721	2,752,200
2022-02-15	7.130	7.150	6.700	7.150	5.729	2,812,800
2022-02-14	7.100	7.170	7.050	7.130	5.713	2,992,600
2022-02-11	7.290	7.300	7.130	7.170	5.745	2,818,500
2022-02-10	7.330	7.350	7.280	7.290	5.841	2,748,300
2022-02-09	7.300	7.360	7.270	7.330	5.873	3,016,100
2022-02-08	7.300	7.350	7.280	7.300	5.849	2,888,800
2022-02-07	7.170	7.300	7.130	7.300	5.849	3,408,700
2022-02-04	7.170	7.170	7.130	7.170	5.745	3,111,500
2022-02-03	7.180	7.180	7.080	7.170	5.745	2,599,400
2022-01-31	7.180	7.190	7.080	7.140	5.721	2,799,200
2022-01-28	7.170	7.180	7.050	7.140	5.721	3,004,000
2022-01-27	7.150	7.150	7.060	7.140	5.721	2,376,900
2022-01-26	7.050	7.140	6.990	7.140	5.721	2,337,800
2022-01-25	7.190	7.190	6.940	7.010	5.616	2,998,600
2022-01-24	7.160	7.160	7.040	7.150	5.729	2,426,800
2022-01-21	7.060	7.190	7.030	7.190	5.761	2,330,100
2022-01-20	6.970	7.050	6.920	7.050	5.648	2,964,600
2022-01-19	7.030	7.160	6.850	6.970	5.584	2,516,700
2022-01-17	7.550	7.550	7.080	7.080	5.672	2,589,800
2022-01-14	7.600	7.600	7.420	7.500	6.009	3,021,500
2022-01-13	7.400	7.670	7.400	7.550	6.049	2,630,200
2022-01-12	7.270	7.400	7.270	7.400	5.929	2,500,500
2022-01-11	7.230	7.260	7.200	7.260	5.817	2,322,100
2022-01-10	7.240	7.250	7.190	7.250	5.809	2,475,300
2022-01-07	7.240	7.250	7.190	7.240	5.801	2,098,300
2022-01-06	7.230	7.250	7.210	7.240	5.801	2,334,600
2022-01-05	7.240	7.240	7.150	7.180	5.753	2,354,300
2022-01-04	7.230	7.240	7.100	7.240	5.801	2,185,700
2022-01-03	7.200	7.280	6.770	7.160	5.737	2,253,500
2021-12-31	7.290	7.320	7.220	7.280	5.833	2,340,400
2021-12-30	7.300	7.320	7.270	7.320	5.865	2,369,300
2021-12-29	7.340	7.350	7.250	7.280	5.833	2,491,700
2021-12-28	7.320	7.350	7.250	7.300	5.849	2,064,500
2021-12-27	7.290	7.380	7.160	7.310	5.857	2,440,700
2021-12-24	7.290	7.320	7.190	7.320	5.865	2,263,200
2021-12-23	7.180	7.230	7.170	7.230	5.793	2,070,700
2021-12-22	7.180	7.200	7.030	7.190	5.761	2,333,000
2021-12-21	7.000	7.170	6.980	7.140	5.721	2,302,500
2021-12-20	7.320	7.320	7.030	7.030	5.632	2,352,700
2021-12-17	7.300	7.330	7.190	7.260	5.817	2,353,900
2021-12-16	7.320	7.350	7.200	7.270	5.825	2,540,700
2021-12-15	7.350	7.350	7.160	7.300	5.849	2,280,800
2021-12-14	7.090	7.380	7.090	7.370	5.905	2,092,000
2021-12-13	7.120	7.300	7.060	7.300	5.849	2,150,500
2021-12-10	7.280	7.280	6.910	7.130	5.713	2,183,900
2021-12-09	7.210	7.330	7.150	7.290	5.841	2,003,500
2021-12-08	7.090	7.210	7.060	7.210	5.777	2,288,800
2021-12-07	7.080	7.150	7.050	7.090	5.680	2,390,900
2021-12-06	7.040	7.170	6.920	7.090	5.680	2,399,900
2021-12-02	7.220	7.220	6.920	7.050	5.648	2,298,800
2021-12-01	6.950	7.260	6.950	7.100	5.688	2,050,600
2021-11-30	6.900	7.300	6.900	7.280	5.833	2,330,900
2021-11-29	7.200	7.200	6.770	6.900	5.528	1,973,200
2021-11-26	7.380	7.380	7.260	7.300	5.849	1,941,200
2021-11-25	7.400	7.430	7.350	7.380	5.913	1,990,700
2021-11-24	7.400	7.450	7.360	7.420	5.945	1,757,600
2021-11-23	7.400	7.510	7.400	7.410	5.937	2,182,100
2021-11-22	7.450	7.500	7.320	7.500	6.009	2,256,200
2021-11-19	7.510	7.520	7.410	7.410	5.937	1,602,900

← NewerPage 20 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.