Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	18.840	19.200	18.800	19.200	17.096	608,300
2024-08-05	19.000	19.220	18.720	18.920	16.847	873,600
2024-08-02	19.320	19.400	19.200	19.400	17.274	192,700
2024-08-01	19.200	19.380	19.200	19.380	17.257	517,600
2024-07-31	19.100	19.320	18.940	19.280	17.168	922,100
2024-07-30	19.180	19.240	19.120	19.200	17.096	880,300
2024-07-29	19.180	19.220	19.000	19.120	17.025	659,400
2024-07-26	19.040	19.180	18.960	19.060	16.972	451,700
2024-07-25	18.960	19.120	18.900	19.060	16.972	223,700
2024-07-24	18.980	19.000	18.760	18.900	16.829	816,100
2024-07-23	19.040	19.040	18.960	18.980	16.900	486,800
2024-07-22	19.020	19.020	18.880	19.020	16.936	552,700
2024-07-19	19.000	19.100	18.980	19.020	16.936	464,500
2024-07-18	19.100	19.200	18.980	19.000	16.918	1,724,700
2024-07-17	19.100	19.240	19.040	19.040	16.954	1,164,100
2024-07-16	19.200	19.260	18.980	19.100	17.007	1,645,800
2024-07-15	19.200	19.300	19.180	19.300	17.185	490,900
2024-07-12	19.180	19.180	19.020	19.160	17.061	2,349,100
2024-07-11	19.200	19.280	19.160	19.180	17.078	1,847,300
2024-07-10	19.260	19.260	19.120	19.120	17.025	1,485,000
2024-07-09	19.180	19.420	19.180	19.260	17.150	1,568,400
2024-07-05	19.200	19.220	19.140	19.200	17.096	615,500
2024-07-04	19.360	19.360	19.160	19.260	17.150	716,200
2024-07-03	19.300	19.360	19.180	19.340	17.221	560,200
2024-07-02	19.360	19.440	19.180	19.360	17.239	818,800
2024-07-01	19.180	19.360	19.180	19.360	17.239	434,300
2024-06-28	19.240	19.280	19.140	19.200	17.096	921,100
2024-06-27	19.300	19.360	19.200	19.280	17.168	943,200
2024-06-26	19.140	19.300	19.140	19.280	17.168	314,500
2024-06-25	19.120	19.260	19.080	19.160	17.061	895,300
2024-06-24	19.140	19.280	19.120	19.160	17.061	254,400
2024-06-21	19.200	19.360	19.100	19.180	17.078	1,303,700
2024-06-20	19.180	19.220	19.140	19.180	17.078	430,100
2024-06-19	19.160	19.260	19.160	19.180	17.078	395,500
2024-06-18	19.200	19.360	19.140	19.200	17.096	1,119,200
2024-06-14	19.240	19.240	19.180	19.200	17.096	584,100
2024-06-13	19.300	19.300	19.240	19.240	17.132	896,800
2024-06-12	19.320	19.340	19.240	19.300	17.185	282,600
2024-06-11	19.500	19.500	19.260	19.380	17.257	335,100
2024-06-10	19.400	19.520	19.360	19.400	17.274	285,200
2024-06-07	19.380	19.420	19.340	19.400	17.274	325,000
2024-06-06	19.460	19.460	19.360	19.420	17.292	612,800
2024-06-05	19.380	19.420	19.260	19.340	17.221	445,100
2024-06-04	19.260	19.520	19.220	19.480	17.346	756,400
2024-05-31	19.280	19.460	19.140	19.260	17.150	1,864,400
2024-05-30	19.260	19.380	19.200	19.260	17.150	650,700
2024-05-29	19.320	19.320	19.260	19.300	17.185	712,600
2024-05-28	19.400	19.400	19.280	19.320	17.203	531,900
2024-05-27	19.440	19.460	19.400	19.400	17.274	179,100
2024-05-24	19.600	19.600	19.380	19.400	17.274	692,300
2024-05-23	19.340	19.640	19.340	19.600	17.452	411,100
2024-05-21	19.500	19.520	19.280	19.420	17.292	1,389,100
2024-05-20	19.500	19.580	19.360	19.520	17.381	1,134,100
2024-05-17	19.220	19.560	19.220	19.520	17.381	961,500
2024-05-16	19.420	19.560	19.300	19.400	17.274	306,600
2024-05-15	19.460	19.660	19.420	19.420	17.292	145,800
2024-05-14	19.600	19.600	19.420	19.480	17.346	338,700
2024-05-13	19.600	19.700	19.560	19.600	17.452	428,400
2024-05-10	19.520	19.660	19.500	19.600	17.452	266,100
2024-05-09	19.700	19.700	19.520	19.600	17.452	956,100

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.8000 MYR
2026-03-13	0.3000 MYR
2025-10-08	0.6800 MYR
2025-03-12	0.2800 MYR
2024-10-29	0.4300 MYR
2024-03-14	0.2500 MYR
2023-10-31	0.3800 MYR
2023-03-14	0.2100 MYR
2022-11-01	0.3700 MYR
2022-03-14	0.1800 MYR
2021-11-01	0.3522 MYR
2021-03-12	0.1478 MYR
2020-11-04	0.2000 MYR
2020-03-11	0.1600 MYR
2019-11-01	0.3400 MYR
2019-03-11	0.1600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.