Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	3.980	3.990	3.980	3.990	3.586	39,400
2025-01-21	3.980	4.000	3.980	3.980	3.577	39,200
2025-01-20	3.990	4.000	3.980	3.990	3.586	42,900
2025-01-17	4.000	4.000	3.980	3.990	3.586	61,000
2025-01-16	4.000	4.000	3.980	3.990	3.586	108,800
2025-01-15	4.020	4.030	3.990	4.010	3.604	120,900
2025-01-14	4.010	4.020	4.010	4.010	3.604	19,000
2025-01-13	4.010	4.020	4.010	4.010	3.604	49,600
2025-01-10	4.020	4.020	4.010	4.010	3.604	14,200
2025-01-09	4.010	4.020	4.010	4.020	3.613	29,800
2025-01-08	4.020	4.030	4.010	4.010	3.604	25,100
2025-01-07	4.020	4.030	4.010	4.030	3.622	121,200
2025-01-06	4.060	4.060	4.020	4.030	3.622	30,700
2025-01-03	4.040	4.040	4.020	4.040	3.631	35,800
2025-01-02	4.050	4.050	4.020	4.030	3.622	66,800
2024-12-31	4.100	4.100	4.050	4.050	3.640	26,600
2024-12-30	4.060	4.100	4.060	4.080	3.667	37,200
2024-12-27	4.050	4.070	4.050	4.060	3.649	30,700
2024-12-26	4.020	4.050	4.020	4.050	3.640	29,400
2024-12-24	4.020	4.030	4.010	4.030	3.622	32,000
2024-12-23	4.010	4.030	4.010	4.020	3.613	39,400
2024-12-20	4.030	4.040	4.020	4.020	3.613	25,600
2024-12-19	4.010	4.020	4.010	4.020	3.613	88,700
2024-12-18	4.030	4.030	4.020	4.020	3.613	12,000
2024-12-17	4.020	4.040	4.010	4.010	3.604	38,200
2024-12-16	4.020	4.050	4.010	4.020	3.613	28,300
2024-12-13	4.090	4.090	4.020	4.020	3.613	21,100
2024-12-12	4.060	4.060	4.010	4.020	3.613	67,300
2024-12-11	4.020	4.080	4.010	4.010	3.604	34,400
2024-12-10	4.030	4.050	4.010	4.010	3.604	92,500
2024-12-09	4.040	4.060	4.000	4.030	3.622	64,000
2024-12-06	4.060	4.100	4.050	4.100	3.685	49,200
2024-12-05	4.020	4.050	4.000	4.050	3.640	88,700
2024-12-04	4.010	4.020	4.000	4.020	3.613	175,900
2024-12-03	4.020	4.030	4.000	4.010	3.604	179,600
2024-12-02	4.070	4.070	4.020	4.020	3.613	133,700
2024-11-29	4.070	4.070	4.020	4.060	3.649	122,400
2024-11-28	4.100	4.100	4.070	4.070	3.658	175,900
2024-11-27	4.170	4.170	4.080	4.130	3.712	37,600
2024-11-26	4.100	4.110	4.080	4.090	3.676	70,400
2024-11-25	4.100	4.120	4.100	4.100	3.685	22,200
2024-11-22	4.160	4.160	4.100	4.120	3.703	42,900
2024-11-21	4.110	4.140	4.100	4.100	3.685	38,300
2024-11-20	4.100	4.130	4.100	4.110	3.694	64,700
2024-11-19	4.080	4.130	4.050	4.080	3.667	71,200
2024-11-18	4.130	4.150	4.060	4.080	3.667	248,500
2024-11-15	4.140	4.140	4.130	4.130	3.712	53,100
2024-11-14	4.130	4.250	4.130	4.140	3.721	40,000
2024-11-13	4.140	4.150	4.130	4.130	3.712	69,000
2024-11-12	4.160	4.190	4.120	4.130	3.712	88,500
2024-11-11	4.160	4.190	4.150	4.150	3.730	75,500
2024-11-08	4.200	4.200	4.150	4.150	3.730	96,100
2024-11-07	4.300	4.300	4.180	4.200	3.775	87,000
2024-11-06	4.230	4.290	4.230	4.290	3.856	122,400
2024-11-05	4.200	4.220	4.180	4.210	3.784	35,900
2024-11-04	4.160	4.180	4.110	4.170	3.748	253,400
2024-11-01	4.220	4.240	4.170	4.180	3.757	160,000
2024-10-30	4.320	4.320	4.240	4.240	3.811	217,700
2024-10-29	4.540	4.550	4.500	4.540	3.883	357,500
2024-10-28	4.540	4.570	4.530	4.550	3.892	136,800

← NewerPage 8 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.