Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	3.270	3.280	3.270	3.270	2.939	37,700
2025-07-24	3.220	3.260	3.220	3.260	2.930	2,000
2025-07-23	3.220	3.250	3.210	3.250	2.921	20,300
2025-07-22	3.220	3.220	3.220	3.220	2.894	100
2025-07-21	3.220	3.250	3.200	3.250	2.921	46,300
2025-07-18	3.220	3.250	3.220	3.250	2.921	5,300
2025-07-17	3.240	3.240	3.220	3.230	2.903	16,200
2025-07-16	3.240	3.270	3.220	3.230	2.903	28,400
2025-07-15	3.270	3.280	3.250	3.250	2.921	28,700
2025-07-14	3.250	3.270	3.250	3.250	2.921	13,800
2025-07-11	3.280	3.280	3.260	3.270	2.939	26,700
2025-07-10	3.280	3.280	3.270	3.280	2.948	40,600
2025-07-09	3.270	3.280	3.260	3.260	2.930	9,100
2025-07-08	3.270	3.270	3.270	3.270	2.939	2,000
2025-07-07	3.290	3.290	3.260	3.260	2.930	28,700
2025-07-04	3.300	3.300	3.270	3.290	2.957	4,800
2025-07-02	3.300	3.300	3.280	3.280	2.948	41,400
2025-07-01	3.290	3.300	3.290	3.300	2.966	39,200
2025-06-30	3.230	3.300	3.230	3.280	2.948	35,000
2025-06-26	3.250	3.250	3.200	3.240	2.912	60,900
2025-06-25	3.200	3.300	3.180	3.240	2.912	43,600
2025-06-23	3.210	3.250	3.190	3.200	2.876	28,600
2025-06-20	3.220	3.230	3.200	3.230	2.903	13,300
2025-06-19	3.240	3.250	3.200	3.250	2.921	31,900
2025-06-18	3.250	3.300	3.240	3.300	2.966	6,900
2025-06-17	3.250	3.300	3.250	3.260	2.930	7,100
2025-06-16	3.240	3.250	3.240	3.240	2.912	5,800
2025-06-13	3.250	3.250	3.230	3.230	2.903	6,500
2025-06-12	3.250	3.300	3.230	3.240	2.912	14,200
2025-06-11	3.250	3.300	3.230	3.300	2.966	17,400
2025-06-10	3.240	3.300	3.210	3.250	2.921	10,200
2025-06-09	3.340	3.340	3.240	3.250	2.921	21,300
2025-06-06	3.340	3.340	3.300	3.300	2.966	2,000
2025-06-05	3.290	3.330	3.290	3.330	2.993	6,700
2025-06-04	3.330	3.330	3.290	3.330	2.993	7,100
2025-06-03	3.360	3.360	3.300	3.350	3.011	77,000
2025-05-30	3.360	3.370	3.350	3.370	3.029	25,400
2025-05-29	3.400	3.400	3.370	3.380	3.038	33,700
2025-05-28	3.510	3.510	3.400	3.420	3.074	46,600
2025-05-27	3.430	3.450	3.430	3.440	3.092	30,900
2025-05-26	3.440	3.450	3.440	3.450	3.101	6,500
2025-05-23	3.430	3.470	3.420	3.450	3.101	21,900
2025-05-22	3.430	3.470	3.420	3.470	3.119	800
2025-05-21	3.450	3.450	3.420	3.450	3.101	6,500
2025-05-20	3.450	3.460	3.450	3.460	3.110	3,200
2025-05-19	3.460	3.460	3.400	3.420	3.074	25,700
2025-05-16	3.490	3.490	3.460	3.460	3.110	28,000
2025-05-15	3.480	3.500	3.470	3.470	3.119	14,000
2025-05-14	3.500	3.500	3.420	3.470	3.119	28,800
2025-05-13	3.400	3.420	3.360	3.420	3.074	126,100
2025-05-09	3.340	3.350	3.330	3.350	3.011	21,800
2025-05-08	3.310	3.400	3.300	3.380	3.038	57,000
2025-05-07	3.310	3.330	3.300	3.330	2.993	53,200
2025-05-06	3.360	3.360	3.310	3.310	2.975	17,800
2025-05-05	3.400	3.400	3.310	3.370	3.029	24,500
2025-05-02	3.380	3.400	3.320	3.400	3.056	25,500
2025-04-30	3.390	3.420	3.390	3.400	3.056	41,200
2025-04-29	3.370	3.390	3.350	3.350	3.011	13,200
2025-04-28	3.310	3.350	3.300	3.350	3.011	9,300
2025-04-25	3.350	3.350	3.330	3.340	3.002	7,700

← NewerPage 6 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.