Hong Leong Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.600 | 4.600 | 4.540 | 4.550 | 3.892 | 243,800 |
| 2024-10-24 | 4.630 | 4.630 | 4.600 | 4.600 | 3.934 | 161,000 |
| 2024-10-23 | 4.630 | 4.640 | 4.620 | 4.620 | 3.952 | 97,100 |
| 2024-10-22 | 4.650 | 4.650 | 4.620 | 4.620 | 3.952 | 178,100 |
| 2024-10-21 | 4.650 | 4.670 | 4.610 | 4.610 | 3.943 | 185,000 |
| 2024-10-18 | 4.630 | 4.650 | 4.630 | 4.640 | 3.969 | 142,400 |
| 2024-10-17 | 4.620 | 4.630 | 4.600 | 4.620 | 3.952 | 94,100 |
| 2024-10-16 | 4.610 | 4.620 | 4.590 | 4.600 | 3.934 | 119,900 |
| 2024-10-15 | 4.570 | 4.610 | 4.570 | 4.590 | 3.926 | 206,200 |
| 2024-10-14 | 4.590 | 4.590 | 4.570 | 4.580 | 3.917 | 153,700 |
| 2024-10-11 | 4.560 | 4.590 | 4.520 | 4.580 | 3.917 | 153,200 |
| 2024-10-10 | 4.560 | 4.580 | 4.550 | 4.570 | 3.909 | 84,300 |
| 2024-10-09 | 4.520 | 4.560 | 4.520 | 4.540 | 3.883 | 76,800 |
| 2024-10-08 | 4.550 | 4.580 | 4.530 | 4.550 | 3.892 | 173,800 |
| 2024-10-07 | 4.580 | 4.580 | 4.490 | 4.530 | 3.875 | 238,500 |
| 2024-10-04 | 4.590 | 4.590 | 4.500 | 4.520 | 3.866 | 182,000 |
| 2024-10-03 | 4.540 | 4.580 | 4.540 | 4.580 | 3.917 | 156,300 |
| 2024-10-02 | 4.550 | 4.570 | 4.530 | 4.550 | 3.892 | 141,000 |
| 2024-10-01 | 4.550 | 4.590 | 4.550 | 4.570 | 3.909 | 240,200 |
| 2024-09-30 | 4.550 | 4.550 | 4.530 | 4.530 | 3.875 | 144,900 |
| 2024-09-27 | 4.530 | 4.550 | 4.530 | 4.540 | 3.883 | 20,200 |
| 2024-09-26 | 4.530 | 4.560 | 4.530 | 4.550 | 3.892 | 57,500 |
| 2024-09-25 | 4.550 | 4.570 | 4.510 | 4.540 | 3.883 | 89,200 |
| 2024-09-24 | 4.550 | 4.550 | 4.530 | 4.550 | 3.892 | 35,200 |
| 2024-09-23 | 4.550 | 4.570 | 4.520 | 4.550 | 3.892 | 96,800 |
| 2024-09-20 | 4.490 | 4.540 | 4.490 | 4.540 | 3.883 | 93,000 |
| 2024-09-19 | 4.480 | 4.500 | 4.470 | 4.490 | 3.840 | 66,300 |
| 2024-09-18 | 4.500 | 4.500 | 4.460 | 4.480 | 3.832 | 71,500 |
| 2024-09-17 | 4.440 | 4.500 | 4.440 | 4.490 | 3.840 | 92,700 |
| 2024-09-13 | 4.400 | 4.440 | 4.400 | 4.440 | 3.798 | 66,100 |
| 2024-09-12 | 4.380 | 4.420 | 4.350 | 4.400 | 3.763 | 127,200 |
| 2024-09-11 | 4.400 | 4.400 | 4.340 | 4.340 | 3.712 | 145,700 |
| 2024-09-10 | 4.410 | 4.420 | 4.370 | 4.400 | 3.763 | 117,900 |
| 2024-09-09 | 4.400 | 4.440 | 4.310 | 4.410 | 3.772 | 39,800 |
| 2024-09-06 | 4.420 | 4.450 | 4.350 | 4.410 | 3.772 | 94,800 |
| 2024-09-05 | 4.470 | 4.480 | 4.440 | 4.460 | 3.815 | 126,000 |
| 2024-09-04 | 4.500 | 4.520 | 4.470 | 4.470 | 3.823 | 204,200 |
| 2024-09-03 | 4.570 | 4.580 | 4.510 | 4.530 | 3.875 | 106,400 |
| 2024-09-02 | 4.580 | 4.620 | 4.540 | 4.550 | 3.892 | 134,200 |
| 2024-08-30 | 4.580 | 4.610 | 4.510 | 4.540 | 3.883 | 589,100 |
| 2024-08-29 | 4.430 | 4.570 | 4.400 | 4.500 | 3.849 | 620,400 |
| 2024-08-28 | 4.350 | 4.440 | 4.340 | 4.420 | 3.780 | 327,300 |
| 2024-08-27 | 4.320 | 4.350 | 4.320 | 4.340 | 3.712 | 68,700 |
| 2024-08-26 | 4.310 | 4.320 | 4.310 | 4.320 | 3.695 | 35,000 |
| 2024-08-23 | 4.360 | 4.360 | 4.310 | 4.310 | 3.686 | 84,100 |
| 2024-08-22 | 4.380 | 4.380 | 4.350 | 4.360 | 3.729 | 17,900 |
| 2024-08-21 | 4.330 | 4.390 | 4.330 | 4.360 | 3.729 | 108,800 |
| 2024-08-20 | 4.350 | 4.370 | 4.330 | 4.330 | 3.703 | 61,100 |
| 2024-08-19 | 4.280 | 4.360 | 4.250 | 4.340 | 3.712 | 64,500 |
| 2024-08-16 | 4.280 | 4.280 | 4.250 | 4.280 | 3.661 | 23,400 |
| 2024-08-15 | 4.250 | 4.390 | 4.250 | 4.290 | 3.669 | 60,600 |
| 2024-08-14 | 4.210 | 4.250 | 4.200 | 4.250 | 3.635 | 45,800 |
| 2024-08-13 | 4.210 | 4.250 | 4.180 | 4.250 | 3.635 | 26,300 |
| 2024-08-12 | 4.250 | 4.250 | 4.210 | 4.220 | 3.609 | 38,300 |
| 2024-08-09 | 4.190 | 4.250 | 4.190 | 4.250 | 3.635 | 79,400 |
| 2024-08-08 | 4.140 | 4.190 | 4.100 | 4.190 | 3.584 | 116,000 |
| 2024-08-07 | 4.170 | 4.190 | 4.110 | 4.180 | 3.575 | 64,200 |
| 2024-08-06 | 4.080 | 4.190 | 4.030 | 4.180 | 3.575 | 149,000 |
| 2024-08-05 | 4.300 | 4.320 | 4.050 | 4.080 | 3.490 | 449,500 |
| 2024-08-02 | 4.360 | 4.370 | 4.320 | 4.330 | 3.703 | 203,200 |
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.