Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 7.530 | 7.540 | 7.460 | 7.540 | 6.041 | 1,303,400 |
| 2021-11-17 | 7.480 | 7.540 | 7.430 | 7.530 | 6.033 | 1,980,100 |
| 2021-11-16 | 7.330 | 7.480 | 7.330 | 7.410 | 5.937 | 1,735,900 |
| 2021-11-15 | 7.500 | 7.500 | 7.350 | 7.380 | 5.913 | 1,766,100 |
| 2021-11-12 | 7.510 | 7.610 | 7.500 | 7.500 | 6.009 | 1,928,500 |
| 2021-11-11 | 7.480 | 7.600 | 7.480 | 7.590 | 6.081 | 1,758,800 |
| 2021-11-10 | 7.670 | 7.710 | 7.480 | 7.590 | 6.081 | 1,344,100 |
| 2021-11-09 | 7.430 | 7.650 | 7.390 | 7.650 | 6.129 | 1,349,300 |
| 2021-11-08 | 7.350 | 7.500 | 7.260 | 7.500 | 6.009 | 1,334,700 |
| 2021-11-05 | 7.780 | 7.780 | 7.350 | 7.350 | 5.889 | 1,498,700 |
| 2021-11-03 | 7.860 | 7.880 | 7.520 | 7.780 | 6.233 | 1,447,200 |
| 2021-11-02 | 7.910 | 7.970 | 7.820 | 7.870 | 6.305 | 1,603,500 |
| 2021-11-01 | 7.900 | 8.100 | 7.750 | 7.910 | 6.337 | 1,658,000 |
| 2021-10-29 | 8.160 | 8.220 | 8.050 | 8.140 | 6.522 | 1,192,000 |
| 2021-10-28 | 8.290 | 8.430 | 8.060 | 8.330 | 6.674 | 1,907,100 |
| 2021-10-27 | 8.770 | 8.770 | 8.400 | 8.660 | 6.730 | 2,171,100 |
| 2021-10-26 | 8.800 | 8.900 | 8.720 | 8.790 | 6.831 | 1,738,700 |
| 2021-10-25 | 8.500 | 8.790 | 8.470 | 8.790 | 6.831 | 1,687,700 |
| 2021-10-22 | 7.860 | 8.470 | 7.850 | 8.430 | 6.551 | 1,640,000 |
| 2021-10-21 | 7.890 | 7.950 | 7.750 | 7.950 | 6.178 | 1,417,800 |
| 2021-10-20 | 7.770 | 7.850 | 7.670 | 7.850 | 6.101 | 1,320,400 |
← NewerPage 21 of 21 · 1,221 trading days
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.