Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.310 | 3.330 | 3.300 | 3.310 | 3.126 | 18,800 |
| 2025-10-23 | 3.300 | 3.350 | 3.270 | 3.300 | 3.116 | 101,100 |
| 2025-10-22 | 3.380 | 3.380 | 3.300 | 3.300 | 3.116 | 86,900 |
| 2025-10-21 | 3.370 | 3.400 | 3.370 | 3.370 | 3.182 | 18,700 |
| 2025-10-17 | 3.390 | 3.400 | 3.380 | 3.380 | 3.192 | 52,100 |
| 2025-10-16 | 3.480 | 3.480 | 3.380 | 3.440 | 3.248 | 46,800 |
| 2025-10-15 | 3.380 | 3.460 | 3.380 | 3.450 | 3.258 | 92,600 |
| 2025-10-14 | 3.490 | 3.490 | 3.360 | 3.380 | 3.192 | 138,900 |
| 2025-10-13 | 3.620 | 3.620 | 3.480 | 3.490 | 3.296 | 268,000 |
| 2025-10-10 | 3.760 | 3.760 | 3.650 | 3.650 | 3.447 | 146,800 |
| 2025-10-09 | 3.960 | 3.960 | 3.930 | 3.950 | 3.551 | 259,400 |
| 2025-10-08 | 3.970 | 3.990 | 3.950 | 3.960 | 3.560 | 231,800 |
| 2025-10-07 | 4.000 | 4.000 | 3.950 | 3.950 | 3.551 | 153,900 |
| 2025-10-06 | 3.940 | 4.000 | 3.940 | 3.990 | 3.586 | 277,800 |
| 2025-10-03 | 3.880 | 3.930 | 3.880 | 3.920 | 3.524 | 236,300 |
| 2025-10-02 | 3.830 | 3.880 | 3.810 | 3.870 | 3.479 | 201,500 |
| 2025-10-01 | 3.790 | 3.830 | 3.750 | 3.810 | 3.425 | 260,000 |
| 2025-09-30 | 3.670 | 3.830 | 3.640 | 3.760 | 3.380 | 185,500 |
| 2025-09-29 | 3.550 | 3.670 | 3.550 | 3.660 | 3.290 | 165,000 |
| 2025-09-26 | 3.520 | 3.530 | 3.510 | 3.530 | 3.173 | 17,200 |
| 2025-09-25 | 3.550 | 3.550 | 3.500 | 3.520 | 3.164 | 19,700 |
| 2025-09-24 | 3.510 | 3.550 | 3.510 | 3.550 | 3.191 | 48,800 |
| 2025-09-23 | 3.470 | 3.500 | 3.470 | 3.490 | 3.137 | 25,100 |
| 2025-09-22 | 3.500 | 3.500 | 3.450 | 3.490 | 3.137 | 26,000 |
| 2025-09-19 | 3.500 | 3.510 | 3.500 | 3.500 | 3.146 | 5,800 |
| 2025-09-18 | 3.500 | 3.520 | 3.490 | 3.520 | 3.164 | 54,500 |
| 2025-09-17 | 3.500 | 3.540 | 3.490 | 3.500 | 3.146 | 32,000 |
| 2025-09-12 | 3.430 | 3.500 | 3.430 | 3.500 | 3.146 | 50,200 |
| 2025-09-11 | 3.400 | 3.420 | 3.400 | 3.420 | 3.074 | 4,100 |
| 2025-09-10 | 3.400 | 3.400 | 3.390 | 3.390 | 3.047 | 13,000 |
| 2025-09-09 | 3.400 | 3.400 | 3.340 | 3.390 | 3.047 | 37,800 |
| 2025-09-08 | 3.400 | 3.410 | 3.380 | 3.400 | 3.056 | 28,100 |
| 2025-09-04 | 3.340 | 3.400 | 3.340 | 3.400 | 3.056 | 18,700 |
| 2025-09-03 | 3.400 | 3.400 | 3.330 | 3.380 | 3.038 | 13,300 |
| 2025-09-02 | 3.340 | 3.380 | 3.300 | 3.380 | 3.038 | 18,400 |
| 2025-08-29 | 3.370 | 3.380 | 3.330 | 3.380 | 3.038 | 34,500 |
| 2025-08-28 | 3.270 | 3.370 | 3.270 | 3.330 | 2.993 | 45,100 |
| 2025-08-27 | 3.240 | 3.270 | 3.220 | 3.260 | 2.930 | 76,600 |
| 2025-08-26 | 3.240 | 3.270 | 3.220 | 3.240 | 2.912 | 14,500 |
| 2025-08-25 | 3.250 | 3.270 | 3.230 | 3.270 | 2.939 | 22,000 |
| 2025-08-22 | 3.260 | 3.270 | 3.230 | 3.270 | 2.939 | 44,400 |
| 2025-08-21 | 3.220 | 3.220 | 3.220 | 3.220 | 2.894 | 12,900 |
| 2025-08-20 | 3.230 | 3.240 | 3.220 | 3.220 | 2.894 | 8,700 |
| 2025-08-19 | 3.240 | 3.240 | 3.220 | 3.240 | 2.912 | 35,700 |
| 2025-08-18 | 3.250 | 3.260 | 3.220 | 3.240 | 2.912 | 20,800 |
| 2025-08-15 | 3.220 | 3.280 | 3.210 | 3.280 | 2.948 | 45,200 |
| 2025-08-14 | 3.230 | 3.240 | 3.200 | 3.220 | 2.894 | 8,900 |
| 2025-08-13 | 3.230 | 3.270 | 3.220 | 3.250 | 2.921 | 34,700 |
| 2025-08-12 | 3.220 | 3.250 | 3.220 | 3.220 | 2.894 | 11,400 |
| 2025-08-11 | 3.210 | 3.230 | 3.210 | 3.220 | 2.894 | 8,800 |
| 2025-08-08 | 3.230 | 3.230 | 3.200 | 3.220 | 2.894 | 13,100 |
| 2025-08-07 | 3.230 | 3.230 | 3.220 | 3.230 | 2.903 | 2,600 |
| 2025-08-06 | 3.250 | 3.250 | 3.220 | 3.230 | 2.903 | 54,500 |
| 2025-08-05 | 3.250 | 3.260 | 3.250 | 3.260 | 2.930 | 17,200 |
| 2025-08-04 | 3.250 | 3.260 | 3.250 | 3.250 | 2.921 | 23,500 |
| 2025-08-01 | 3.280 | 3.280 | 3.210 | 3.250 | 2.921 | 24,100 |
| 2025-07-31 | 3.260 | 3.280 | 3.220 | 3.250 | 2.921 | 15,300 |
| 2025-07-30 | 3.230 | 3.270 | 3.150 | 3.260 | 2.930 | 8,500 |
| 2025-07-29 | 3.210 | 3.260 | 3.210 | 3.260 | 2.930 | 11,900 |
| 2025-07-28 | 3.260 | 3.280 | 3.180 | 3.280 | 2.948 | 12,500 |
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.