Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.330 | 3.350 | 3.330 | 3.340 | 3.002 | 4,100 |
| 2025-04-23 | 3.300 | 3.310 | 3.280 | 3.310 | 2.975 | 19,500 |
| 2025-04-22 | 3.330 | 3.330 | 3.200 | 3.310 | 2.975 | 10,200 |
| 2025-04-21 | 3.320 | 3.340 | 3.300 | 3.320 | 2.984 | 7,600 |
| 2025-04-18 | 3.310 | 3.330 | 3.310 | 3.330 | 2.993 | 35,300 |
| 2025-04-17 | 3.200 | 3.310 | 3.200 | 3.310 | 2.975 | 22,900 |
| 2025-04-16 | 3.300 | 3.310 | 3.260 | 3.310 | 2.975 | 3,100 |
| 2025-04-15 | 3.350 | 3.350 | 3.300 | 3.320 | 2.984 | 30,300 |
| 2025-04-14 | 3.270 | 3.330 | 3.260 | 3.320 | 2.984 | 34,600 |
| 2025-04-11 | 3.170 | 3.270 | 3.160 | 3.250 | 2.921 | 47,600 |
| 2025-04-10 | 3.160 | 3.240 | 3.160 | 3.180 | 2.858 | 65,100 |
| 2025-04-09 | 3.140 | 3.150 | 3.100 | 3.130 | 2.813 | 28,000 |
| 2025-04-08 | 3.180 | 3.290 | 3.100 | 3.270 | 2.939 | 102,200 |
| 2025-04-07 | 3.370 | 3.370 | 3.150 | 3.180 | 2.858 | 236,800 |
| 2025-04-04 | 3.430 | 3.450 | 3.390 | 3.410 | 3.065 | 29,800 |
| 2025-04-03 | 3.450 | 3.460 | 3.420 | 3.440 | 3.092 | 12,600 |
| 2025-04-02 | 3.480 | 3.480 | 3.470 | 3.470 | 3.119 | 1,400 |
| 2025-03-28 | 3.430 | 3.450 | 3.420 | 3.420 | 3.074 | 27,600 |
| 2025-03-27 | 3.470 | 3.470 | 3.390 | 3.460 | 3.110 | 59,700 |
| 2025-03-26 | 3.410 | 3.430 | 3.400 | 3.430 | 3.083 | 13,200 |
| 2025-03-25 | 3.420 | 3.420 | 3.400 | 3.420 | 3.074 | 31,300 |
| 2025-03-24 | 3.450 | 3.450 | 3.400 | 3.420 | 3.074 | 16,300 |
| 2025-03-21 | 3.420 | 3.460 | 3.400 | 3.460 | 3.110 | 8,900 |
| 2025-03-20 | 3.460 | 3.460 | 3.360 | 3.420 | 3.074 | 93,400 |
| 2025-03-19 | 3.480 | 3.500 | 3.380 | 3.500 | 3.146 | 42,200 |
| 2025-03-17 | 3.400 | 3.500 | 3.370 | 3.480 | 3.128 | 49,800 |
| 2025-03-14 | 3.380 | 3.390 | 3.300 | 3.390 | 3.047 | 28,200 |
| 2025-03-13 | 3.300 | 3.380 | 3.300 | 3.350 | 3.011 | 35,100 |
| 2025-03-12 | 3.380 | 3.380 | 3.280 | 3.370 | 3.029 | 166,600 |
| 2025-03-11 | 3.410 | 3.410 | 3.350 | 3.380 | 3.038 | 148,000 |
| 2025-03-10 | 3.460 | 3.490 | 3.410 | 3.490 | 3.137 | 37,400 |
| 2025-03-07 | 3.500 | 3.560 | 3.430 | 3.490 | 3.137 | 56,700 |
| 2025-03-06 | 3.420 | 3.590 | 3.420 | 3.520 | 3.164 | 44,500 |
| 2025-03-05 | 3.400 | 3.450 | 3.370 | 3.410 | 3.065 | 63,900 |
| 2025-03-04 | 3.490 | 3.490 | 3.370 | 3.390 | 3.047 | 196,600 |
| 2025-03-03 | 3.630 | 3.630 | 3.480 | 3.510 | 3.155 | 179,100 |
| 2025-02-28 | 3.720 | 3.720 | 3.610 | 3.630 | 3.263 | 144,200 |
| 2025-02-27 | 3.730 | 3.730 | 3.710 | 3.720 | 3.344 | 110,200 |
| 2025-02-26 | 3.820 | 3.820 | 3.710 | 3.730 | 3.353 | 127,100 |
| 2025-02-25 | 3.820 | 3.830 | 3.820 | 3.820 | 3.434 | 19,900 |
| 2025-02-24 | 3.840 | 3.850 | 3.820 | 3.830 | 3.443 | 17,700 |
| 2025-02-21 | 3.820 | 3.840 | 3.810 | 3.840 | 3.452 | 48,400 |
| 2025-02-20 | 3.900 | 3.900 | 3.800 | 3.830 | 3.443 | 197,000 |
| 2025-02-19 | 3.910 | 3.910 | 3.890 | 3.900 | 3.506 | 51,900 |
| 2025-02-18 | 3.950 | 3.950 | 3.920 | 3.920 | 3.524 | 55,200 |
| 2025-02-17 | 3.950 | 3.960 | 3.940 | 3.940 | 3.542 | 11,200 |
| 2025-02-14 | 3.950 | 3.950 | 3.940 | 3.950 | 3.551 | 22,300 |
| 2025-02-13 | 3.920 | 3.950 | 3.920 | 3.950 | 3.551 | 23,000 |
| 2025-02-12 | 3.950 | 3.950 | 3.910 | 3.950 | 3.551 | 76,100 |
| 2025-02-10 | 3.960 | 3.960 | 3.950 | 3.960 | 3.560 | 12,700 |
| 2025-02-07 | 3.930 | 3.960 | 3.920 | 3.960 | 3.560 | 41,200 |
| 2025-02-06 | 3.930 | 3.950 | 3.930 | 3.940 | 3.542 | 8,400 |
| 2025-02-05 | 3.950 | 3.980 | 3.920 | 3.940 | 3.542 | 35,400 |
| 2025-02-04 | 3.980 | 4.000 | 3.950 | 3.950 | 3.551 | 32,800 |
| 2025-02-03 | 4.020 | 4.020 | 4.000 | 4.010 | 3.604 | 6,500 |
| 2025-01-31 | 4.020 | 4.030 | 3.960 | 4.020 | 3.613 | 31,400 |
| 2025-01-28 | 3.950 | 4.010 | 3.950 | 4.010 | 3.604 | 124,300 |
| 2025-01-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.551 | 30,000 |
| 2025-01-24 | 3.980 | 3.980 | 3.950 | 3.950 | 3.551 | 138,400 |
| 2025-01-23 | 3.990 | 3.990 | 3.980 | 3.980 | 3.577 | 17,600 |
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.