Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.610 | 3.610 | 3.540 | 3.550 | 3.352 | 76,700 |
| 2026-01-19 | 3.580 | 3.610 | 3.560 | 3.610 | 3.409 | 150,900 |
| 2026-01-16 | 3.400 | 3.550 | 3.370 | 3.530 | 3.333 | 88,500 |
| 2026-01-15 | 3.370 | 3.390 | 3.360 | 3.390 | 3.201 | 29,400 |
| 2026-01-14 | 3.340 | 3.380 | 3.340 | 3.380 | 3.192 | 23,200 |
| 2026-01-13 | 3.330 | 3.350 | 3.330 | 3.350 | 3.163 | 23,100 |
| 2026-01-12 | 3.340 | 3.360 | 3.330 | 3.350 | 3.163 | 7,700 |
| 2026-01-09 | 3.310 | 3.340 | 3.310 | 3.340 | 3.154 | 44,600 |
| 2026-01-08 | 3.310 | 3.330 | 3.310 | 3.330 | 3.144 | 9,700 |
| 2026-01-07 | 3.300 | 3.330 | 3.300 | 3.330 | 3.144 | 27,200 |
| 2026-01-06 | 3.350 | 3.350 | 3.320 | 3.340 | 3.154 | 15,000 |
| 2026-01-05 | 3.300 | 3.300 | 3.290 | 3.300 | 3.116 | 19,500 |
| 2026-01-02 | 3.310 | 3.310 | 3.270 | 3.270 | 3.088 | 103,000 |
| 2025-12-31 | 3.310 | 3.310 | 3.310 | 3.310 | 3.126 | 6,900 |
| 2025-12-30 | 3.310 | 3.320 | 3.310 | 3.310 | 3.126 | 22,700 |
| 2025-12-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.154 | 3,000 |
| 2025-12-26 | 3.310 | 3.310 | 3.300 | 3.300 | 3.116 | 7,200 |
| 2025-12-24 | 3.290 | 3.300 | 3.290 | 3.300 | 3.116 | 17,000 |
| 2025-12-23 | 3.320 | 3.320 | 3.290 | 3.290 | 3.107 | 107,900 |
| 2025-12-22 | 3.300 | 3.320 | 3.300 | 3.310 | 3.126 | 2,000 |
| 2025-12-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.116 | 5,000 |
| 2025-12-18 | 3.320 | 3.320 | 3.290 | 3.290 | 3.107 | 51,600 |
| 2025-12-17 | 3.310 | 3.330 | 3.310 | 3.320 | 3.135 | 5,300 |
| 2025-12-16 | 3.330 | 3.330 | 3.310 | 3.310 | 3.126 | 4,700 |
| 2025-12-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.135 | 2,000 |
| 2025-12-12 | 3.320 | 3.320 | 3.300 | 3.310 | 3.126 | 64,300 |
| 2025-12-11 | 3.340 | 3.340 | 3.310 | 3.340 | 3.154 | 12,200 |
| 2025-12-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.154 | 12,000 |
| 2025-12-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.154 | 5,800 |
| 2025-12-08 | 3.330 | 3.350 | 3.290 | 3.340 | 3.154 | 6,900 |
| 2025-12-05 | 3.350 | 3.360 | 3.320 | 3.330 | 3.144 | 14,000 |
| 2025-12-04 | 3.360 | 3.360 | 3.300 | 3.300 | 3.116 | 68,500 |
| 2025-12-03 | 3.340 | 3.400 | 3.330 | 3.360 | 3.173 | 101,300 |
| 2025-12-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.135 | 16,700 |
| 2025-12-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.116 | 4,100 |
| 2025-11-28 | 3.320 | 3.340 | 3.300 | 3.300 | 3.116 | 56,000 |
| 2025-11-27 | 3.290 | 3.340 | 3.280 | 3.310 | 3.126 | 20,500 |
| 2025-11-26 | 3.310 | 3.320 | 3.280 | 3.290 | 3.107 | 19,200 |
| 2025-11-25 | 3.320 | 3.320 | 3.290 | 3.310 | 3.126 | 4,900 |
| 2025-11-24 | 3.340 | 3.340 | 3.280 | 3.300 | 3.116 | 34,100 |
| 2025-11-21 | 3.300 | 3.340 | 3.300 | 3.340 | 3.154 | 14,500 |
| 2025-11-20 | 3.330 | 3.340 | 3.320 | 3.330 | 3.144 | 130,000 |
| 2025-11-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.154 | 9,000 |
| 2025-11-18 | 3.380 | 3.380 | 3.300 | 3.380 | 3.192 | 90,600 |
| 2025-11-17 | 3.390 | 3.400 | 3.350 | 3.380 | 3.192 | 70,700 |
| 2025-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.211 | 3,000 |
| 2025-11-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.173 | 3,400 |
| 2025-11-12 | 3.400 | 3.400 | 3.350 | 3.360 | 3.173 | 5,100 |
| 2025-11-11 | 3.350 | 3.400 | 3.350 | 3.350 | 3.163 | 32,700 |
| 2025-11-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.154 | 24,600 |
| 2025-11-07 | 3.350 | 3.350 | 3.340 | 3.340 | 3.154 | 8,000 |
| 2025-11-06 | 3.300 | 3.300 | 3.290 | 3.300 | 3.116 | 5,300 |
| 2025-11-05 | 3.340 | 3.340 | 3.280 | 3.280 | 3.097 | 124,100 |
| 2025-11-04 | 3.400 | 3.420 | 3.330 | 3.340 | 3.154 | 34,500 |
| 2025-11-03 | 3.360 | 3.380 | 3.360 | 3.380 | 3.192 | 26,700 |
| 2025-10-31 | 3.300 | 3.360 | 3.300 | 3.360 | 3.173 | 23,100 |
| 2025-10-30 | 3.330 | 3.370 | 3.300 | 3.330 | 3.144 | 31,500 |
| 2025-10-29 | 3.290 | 3.330 | 3.290 | 3.330 | 3.144 | 16,500 |
| 2025-10-28 | 3.310 | 3.320 | 3.290 | 3.300 | 3.116 | 29,000 |
| 2025-10-27 | 3.310 | 3.330 | 3.310 | 3.320 | 3.135 | 24,900 |
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.