Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.290	3.290	3.280	3.290	3.107	10,200
2026-04-21	3.230	3.290	3.230	3.290	3.107	29,500
2026-04-20	3.250	3.290	3.250	3.290	3.107	9,400
2026-04-17	3.280	3.290	3.240	3.250	3.069	58,900
2026-04-16	3.280	3.280	3.250	3.250	3.069	43,400
2026-04-15	3.230	3.270	3.220	3.260	3.078	16,500
2026-04-14	3.210	3.230	3.210	3.230	3.050	19,100
2026-04-13	3.260	3.260	3.220	3.230	3.050	92,100
2026-04-10	3.270	3.280	3.250	3.260	3.078	171,200
2026-04-09	3.300	3.300	3.280	3.280	3.097	3,000
2026-04-08	3.280	3.300	3.270	3.300	3.116	15,300
2026-04-07	3.280	3.280	3.280	3.280	3.097	1,000
2026-04-06	3.270	3.290	3.270	3.280	3.097	9,300
2026-04-03	3.270	3.290	3.270	3.290	3.107	30,300
2026-04-02	3.280	3.290	3.270	3.280	3.097	13,200
2026-04-01	3.280	3.290	3.280	3.280	3.097	27,000
2026-03-31	3.270	3.280	3.250	3.280	3.097	20,700
2026-03-30	3.260	3.260	3.240	3.260	3.078	74,400
2026-03-27	3.270	3.300	3.270	3.300	3.116	32,000
2026-03-26	3.280	3.280	3.270	3.280	3.097	13,400
2026-03-25	3.310	3.310	3.270	3.280	3.097	37,900
2026-03-24	3.290	3.300	3.280	3.300	3.116	15,500
2026-03-19	3.330	3.330	3.270	3.330	3.144	28,300
2026-03-18	3.350	3.350	3.290	3.350	3.163	5,500
2026-03-16	3.360	3.360	3.360	3.360	3.173	600
2026-03-13	3.310	3.360	3.310	3.360	3.173	17,400
2026-03-12	3.360	3.360	3.280	3.320	3.135	20,600
2026-03-11	3.340	3.360	3.230	3.360	3.173	22,800
2026-03-10	3.300	3.320	3.250	3.320	3.135	33,500
2026-03-09	3.310	3.310	3.250	3.260	3.078	92,800
2026-03-06	3.290	3.330	3.280	3.330	3.144	10,800
2026-03-05	3.330	3.330	3.300	3.300	3.116	10,400
2026-03-04	3.350	3.350	3.280	3.280	3.097	72,500
2026-03-03	3.390	3.400	3.360	3.370	3.182	14,500
2026-03-02	3.420	3.460	3.320	3.400	3.211	77,200
2026-02-27	3.490	3.490	3.420	3.480	3.286	51,500
2026-02-26	3.500	3.500	3.470	3.490	3.296	19,900
2026-02-25	3.490	3.500	3.490	3.500	3.305	2,600
2026-02-24	3.500	3.510	3.490	3.500	3.305	13,500
2026-02-23	3.520	3.530	3.500	3.530	3.333	54,500
2026-02-20	3.520	3.520	3.520	3.520	3.324	11,200
2026-02-19	3.500	3.530	3.500	3.530	3.333	18,700
2026-02-16	3.500	3.500	3.500	3.500	3.305	13,900
2026-02-13	3.500	3.520	3.500	3.500	3.305	37,100
2026-02-12	3.510	3.520	3.450	3.500	3.305	27,700
2026-02-11	3.520	3.530	3.510	3.510	3.314	27,900
2026-02-10	3.520	3.540	3.510	3.520	3.324	43,300
2026-02-09	3.520	3.540	3.520	3.520	3.324	21,600
2026-02-06	3.540	3.540	3.500	3.530	3.333	10,500
2026-02-05	3.530	3.540	3.510	3.510	3.314	16,600
2026-02-04	3.520	3.550	3.520	3.550	3.352	24,500
2026-02-03	3.590	3.590	3.510	3.550	3.352	40,600
2026-01-30	3.590	3.630	3.590	3.590	3.390	74,300
2026-01-29	3.600	3.600	3.560	3.590	3.390	33,000
2026-01-28	3.610	3.650	3.600	3.610	3.409	73,300
2026-01-27	3.600	3.630	3.580	3.630	3.428	40,900
2026-01-26	3.550	3.600	3.550	3.580	3.381	144,000
2026-01-23	3.510	3.560	3.510	3.560	3.362	26,300
2026-01-22	3.510	3.540	3.490	3.540	3.343	11,500
2026-01-21	3.510	3.530	3.500	3.530	3.333	41,400

← NewerPage 3 of 21 · 1,220 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.