Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	19.260	19.260	19.100	19.120	16.805	244,700
2023-11-07	19.320	19.380	19.260	19.300	16.963	741,700
2023-11-06	19.320	19.380	19.260	19.280	16.946	961,100
2023-11-03	19.340	19.340	19.040	19.220	16.893	779,500
2023-11-02	19.200	19.240	19.120	19.180	16.858	529,700
2023-11-01	19.400	19.400	19.200	19.200	16.875	487,500
2023-10-31	19.280	19.480	19.120	19.400	17.051	1,350,100
2023-10-30	19.480	19.620	19.480	19.540	16.840	406,400
2023-10-27	19.560	19.580	19.480	19.520	16.823	2,758,500
2023-10-26	19.480	19.580	19.460	19.480	16.788	2,820,800
2023-10-25	19.420	19.500	19.420	19.480	16.788	3,006,500
2023-10-24	19.400	19.480	19.300	19.420	16.737	1,580,100
2023-10-23	19.420	19.560	19.420	19.440	16.754	1,576,800
2023-10-20	19.520	19.580	19.460	19.480	16.788	2,775,700
2023-10-19	19.460	19.500	19.400	19.460	16.771	3,252,100
2023-10-18	19.600	19.600	19.460	19.460	16.771	1,612,800
2023-10-17	19.500	19.580	19.440	19.500	16.806	2,118,200
2023-10-16	19.680	19.680	19.320	19.440	16.754	1,074,300
2023-10-13	19.700	19.700	19.360	19.420	16.737	480,100
2023-10-12	19.440	19.600	19.400	19.420	16.737	809,000
2023-10-11	19.400	19.500	19.340	19.400	16.719	957,300
2023-10-10	19.240	19.500	19.240	19.400	16.719	606,100
2023-10-09	19.320	19.360	19.200	19.240	16.582	775,000
2023-10-06	19.420	19.500	19.320	19.320	16.651	2,437,800
2023-10-05	19.280	19.540	19.280	19.420	16.737	2,965,800
2023-10-04	19.420	19.420	19.280	19.340	16.668	1,762,400
2023-10-03	19.440	19.580	19.400	19.460	16.771	952,600
2023-10-02	19.580	19.600	19.360	19.460	16.771	1,758,400
2023-09-29	19.720	19.800	19.480	19.500	16.806	3,397,500
2023-09-27	19.720	19.840	19.640	19.780	17.047	712,000
2023-09-26	19.900	19.900	19.700	19.720	16.995	204,200
2023-09-25	19.800	19.840	19.560	19.780	17.047	1,290,500
2023-09-22	19.800	19.900	19.740	19.800	17.064	187,200
2023-09-21	19.780	19.860	19.780	19.800	17.064	2,422,900
2023-09-20	19.900	20.060	19.780	19.840	17.099	1,606,700
2023-09-19	19.940	19.980	19.800	19.900	17.150	1,250,100
2023-09-18	19.820	20.060	19.820	20.060	17.288	350,100
2023-09-15	19.980	20.120	19.840	20.060	17.288	1,643,200
2023-09-14	19.720	20.080	19.720	19.900	17.150	746,300
2023-09-13	19.760	19.960	19.760	19.820	17.081	694,800
2023-09-12	19.840	19.920	19.700	19.820	17.081	1,020,200
2023-09-11	19.700	19.820	19.700	19.820	17.081	563,000
2023-09-08	19.800	19.800	19.660	19.800	17.064	663,500
2023-09-07	19.960	19.960	19.800	19.800	17.064	657,700
2023-09-06	19.900	19.900	19.780	19.820	17.081	162,800
2023-09-05	19.820	19.980	19.680	19.900	17.150	1,046,500
2023-09-04	20.000	20.000	19.780	19.900	17.150	568,700
2023-09-01	20.000	20.160	19.840	20.000	17.237	1,163,600
2023-08-30	20.000	20.100	19.820	19.960	17.202	1,260,300
2023-08-29	19.800	19.960	19.800	19.880	17.133	170,600
2023-08-28	19.840	19.860	19.600	19.800	17.064	632,600
2023-08-25	19.820	19.900	19.400	19.760	17.030	573,700
2023-08-24	19.860	19.860	19.800	19.800	17.064	574,600
2023-08-23	19.900	19.900	19.600	19.800	17.064	658,000
2023-08-22	19.740	19.860	19.680	19.800	17.064	554,800
2023-08-21	19.860	19.880	19.720	19.840	17.099	721,600
2023-08-18	19.880	19.980	19.760	19.900	17.150	909,600
2023-08-17	19.900	19.980	19.760	19.880	17.133	1,567,800
2023-08-16	19.920	19.940	19.720	19.920	17.168	432,700
2023-08-15	19.800	20.060	19.800	19.940	17.185	1,923,700

← NewerPage 13 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.