Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	19.700	19.760	19.660	19.700	17.541	1,865,400
2024-05-07	19.400	19.880	19.400	19.700	17.541	940,700
2024-05-06	19.380	19.400	19.340	19.340	17.221	991,700
2024-05-03	19.240	19.400	19.240	19.340	17.221	1,548,400
2024-05-02	19.300	19.300	19.240	19.240	17.132	363,400
2024-04-30	19.320	19.420	19.280	19.300	17.185	420,200
2024-04-29	19.260	19.460	19.260	19.380	17.257	666,200
2024-04-26	19.420	19.540	19.240	19.260	17.150	579,200
2024-04-25	19.500	19.560	19.420	19.460	17.328	606,200
2024-04-24	19.600	19.600	19.420	19.500	17.363	836,900
2024-04-23	19.480	19.640	19.480	19.540	17.399	604,200
2024-04-22	19.420	19.540	19.380	19.520	17.381	210,000
2024-04-19	19.380	19.500	19.380	19.500	17.363	675,500
2024-04-18	19.280	19.440	19.280	19.380	17.257	619,800
2024-04-17	19.200	19.380	19.200	19.280	17.168	434,000
2024-04-16	19.400	19.400	19.140	19.300	17.185	362,800
2024-04-15	19.300	19.460	19.260	19.460	17.328	899,400
2024-04-12	19.440	19.500	19.340	19.460	17.328	768,600
2024-04-09	19.440	19.440	19.340	19.340	17.221	161,400
2024-04-08	19.400	19.420	19.340	19.420	17.292	308,600
2024-04-05	19.460	19.460	19.240	19.400	17.274	319,700
2024-04-04	19.280	19.480	19.280	19.460	17.328	94,400
2024-04-03	19.620	19.620	19.260	19.320	17.203	545,100
2024-04-02	19.500	19.600	19.500	19.560	17.417	488,100
2024-04-01	19.400	19.560	19.400	19.520	17.381	801,800
2024-03-29	19.360	19.480	19.220	19.380	17.257	658,700
2024-03-27	19.380	19.440	19.220	19.360	17.239	1,121,300
2024-03-26	19.260	19.420	19.240	19.380	17.257	852,900
2024-03-25	19.440	19.440	19.280	19.380	17.257	143,600
2024-03-22	19.380	19.540	19.320	19.440	17.310	578,500
2024-03-21	19.320	19.380	19.280	19.320	17.203	482,500
2024-03-20	19.420	19.420	19.300	19.320	17.203	1,314,900
2024-03-19	19.360	19.500	19.280	19.440	17.310	1,076,000
2024-03-18	19.320	19.440	19.240	19.360	17.239	487,100
2024-03-15	19.300	19.400	19.280	19.360	17.239	1,815,900
2024-03-14	19.080	19.360	19.020	19.260	17.150	967,300
2024-03-13	19.600	19.600	19.340	19.340	16.998	902,800
2024-03-12	19.540	19.640	19.500	19.580	17.209	672,400
2024-03-11	19.500	19.640	19.460	19.580	17.209	1,480,200
2024-03-08	19.500	19.640	19.420	19.500	17.139	1,600,300
2024-03-07	19.460	19.580	19.400	19.460	17.104	595,000
2024-03-06	19.320	19.520	19.320	19.460	17.104	1,358,400
2024-03-05	19.720	19.720	19.320	19.420	17.069	834,200
2024-03-04	19.480	19.780	19.480	19.580	17.209	764,400
2024-03-01	19.740	19.860	19.420	19.600	17.227	574,600
2024-02-29	19.720	19.900	19.680	19.720	17.332	3,684,200
2024-02-28	19.600	19.740	19.300	19.620	17.244	1,001,700
2024-02-27	19.500	19.680	19.500	19.600	17.227	1,077,600
2024-02-26	19.560	19.600	19.540	19.580	17.209	639,800
2024-02-23	19.500	19.700	19.480	19.560	17.192	290,600
2024-02-22	19.500	19.500	19.340	19.440	17.086	937,900
2024-02-21	19.400	19.500	19.380	19.440	17.086	531,300
2024-02-20	19.420	19.420	19.360	19.420	17.069	564,300
2024-02-19	19.360	19.400	19.120	19.400	17.051	126,100
2024-02-16	19.400	19.420	19.300	19.400	17.051	451,400
2024-02-15	19.400	19.420	19.240	19.380	17.033	548,100
2024-02-14	19.360	19.420	19.300	19.380	17.033	365,000
2024-02-13	19.020	19.380	18.960	19.360	17.016	509,200
2024-02-09	19.000	19.040	18.940	18.960	16.664	137,900
2024-02-08	19.120	19.180	19.000	19.000	16.699	390,000

← NewerPage 11 of 21 · 1,226 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.