Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	19.240	19.240	19.080	19.200	16.875	69,500
2024-02-06	19.240	19.300	19.080	19.240	16.910	309,400
2024-02-05	19.200	19.260	19.020	19.200	16.875	259,900
2024-02-02	19.020	19.280	19.020	19.240	16.910	333,400
2024-01-31	19.020	19.200	19.000	19.200	16.875	705,500
2024-01-30	19.220	19.220	19.160	19.200	16.875	278,300
2024-01-29	19.200	19.200	19.000	19.140	16.823	269,200
2024-01-26	19.180	19.240	19.000	19.180	16.858	740,200
2024-01-24	19.120	19.260	19.080	19.180	16.858	326,500
2024-01-23	19.020	19.260	18.820	19.120	16.805	807,600
2024-01-22	18.800	19.160	18.800	19.020	16.717	702,900
2024-01-19	18.960	18.960	18.680	18.800	16.524	2,015,500
2024-01-18	18.800	18.940	18.700	18.840	16.559	665,000
2024-01-17	18.800	18.800	18.660	18.700	16.436	780,600
2024-01-16	18.960	19.000	18.820	18.820	16.541	432,800
2024-01-15	18.880	19.000	18.880	18.960	16.664	870,600
2024-01-12	18.800	18.860	18.660	18.820	16.541	750,300
2024-01-11	19.000	19.000	18.600	18.900	16.612	2,054,800
2024-01-10	19.000	19.080	18.680	18.900	16.612	540,100
2024-01-09	19.100	19.260	19.000	19.180	16.858	1,806,600
2024-01-08	18.980	19.200	18.980	19.100	16.787	1,935,700
2024-01-05	18.840	18.960	18.660	18.960	16.664	1,248,400
2024-01-04	18.520	18.880	18.480	18.880	16.594	835,700
2024-01-03	18.660	18.660	18.480	18.500	16.260	3,130,000
2024-01-02	18.900	18.960	18.640	18.660	16.401	525,300
2023-12-29	18.800	18.960	18.680	18.900	16.612	1,446,700
2023-12-28	18.500	18.840	18.500	18.820	16.541	1,946,800
2023-12-27	18.600	18.760	18.460	18.500	16.260	1,368,500
2023-12-26	18.980	18.980	18.480	18.500	16.260	1,720,300
2023-12-22	19.000	19.040	18.960	18.980	16.682	1,035,000
2023-12-21	19.360	19.360	18.960	18.980	16.682	1,443,300
2023-12-20	19.540	19.640	19.360	19.460	17.104	543,500
2023-12-19	19.680	19.680	19.480	19.480	17.121	448,300
2023-12-18	19.680	19.680	19.500	19.580	17.209	1,261,200
2023-12-15	19.400	19.580	19.400	19.500	17.139	1,229,000
2023-12-14	19.300	19.440	19.260	19.380	17.033	1,040,300
2023-12-13	19.160	19.300	19.160	19.220	16.893	377,500
2023-12-12	19.240	19.260	19.160	19.260	16.928	215,300
2023-12-11	19.160	19.240	19.160	19.240	16.910	552,300
2023-12-08	19.160	19.200	19.060	19.160	16.840	360,100
2023-12-07	19.080	19.160	18.940	19.120	16.805	1,645,700
2023-12-06	19.160	19.160	18.940	19.000	16.699	501,100
2023-12-05	19.200	19.240	19.040	19.220	16.893	865,000
2023-12-04	19.240	19.240	19.060	19.220	16.893	283,500
2023-12-01	19.100	19.280	19.020	19.140	16.823	738,100
2023-11-30	19.180	19.180	18.860	19.000	16.699	1,494,500
2023-11-29	19.080	19.200	19.000	19.100	16.787	501,000
2023-11-28	19.140	19.140	18.940	19.000	16.699	322,000
2023-11-27	19.120	19.160	19.060	19.080	16.770	283,500
2023-11-24	19.200	19.220	19.140	19.200	16.875	278,800
2023-11-23	19.200	19.200	19.080	19.140	16.823	161,800
2023-11-22	19.200	19.240	19.160	19.200	16.875	545,100
2023-11-21	19.200	19.300	19.140	19.200	16.875	566,900
2023-11-20	19.140	19.220	19.100	19.200	16.875	272,800
2023-11-17	19.160	19.200	19.040	19.100	16.787	461,700
2023-11-16	19.140	19.360	19.120	19.320	16.981	404,600
2023-11-15	19.340	19.400	19.140	19.240	16.910	346,500
2023-11-14	19.080	19.300	19.040	19.180	16.858	635,700
2023-11-10	19.140	19.240	19.080	19.080	16.770	65,100
2023-11-09	19.280	19.280	19.040	19.060	16.752	446,500

← NewerPage 12 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.