Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	19.760	19.900	19.560	19.900	17.150	172,300
2023-08-11	19.940	19.940	19.620	19.800	17.064	464,300
2023-08-10	19.820	19.900	19.720	19.860	17.116	288,600
2023-08-09	19.700	20.100	19.640	20.100	17.323	937,200
2023-08-08	19.520	19.840	19.520	19.700	16.978	238,500
2023-08-07	19.580	19.800	19.520	19.660	16.944	200,000
2023-08-04	19.560	19.680	19.440	19.580	16.875	633,700
2023-08-03	19.240	19.540	19.240	19.440	16.754	689,500
2023-08-02	19.540	19.540	19.240	19.400	16.719	1,430,700
2023-08-01	19.680	19.840	19.400	19.500	16.806	430,200
2023-07-31	19.620	19.720	19.540	19.580	16.875	523,800
2023-07-28	19.600	19.600	19.400	19.540	16.840	1,376,300
2023-07-27	19.680	19.880	19.560	19.600	16.892	1,312,400
2023-07-26	19.060	19.680	19.060	19.560	16.857	4,440,100
2023-07-25	18.980	19.260	18.980	19.180	16.530	1,486,100
2023-07-24	18.900	18.940	18.900	18.940	16.323	739,600
2023-07-21	18.900	18.980	18.900	18.940	16.323	496,200
2023-07-20	18.920	18.980	18.820	18.920	16.306	277,100
2023-07-18	18.980	19.020	18.900	18.920	16.306	558,700
2023-07-17	18.900	19.020	18.900	19.000	16.375	294,500
2023-07-14	18.860	19.120	18.860	19.000	16.375	1,054,000
2023-07-13	19.000	19.000	18.880	18.900	16.289	503,500
2023-07-12	18.960	19.020	18.700	18.940	16.323	256,300
2023-07-11	19.020	19.020	18.800	18.900	16.289	2,776,200
2023-07-10	18.840	18.980	18.760	18.820	16.220	1,401,400
2023-07-07	18.860	18.900	18.840	18.860	16.254	2,445,300
2023-07-06	18.840	19.000	18.840	18.920	16.306	1,213,000
2023-07-05	18.900	19.060	18.880	18.880	16.271	381,300
2023-07-04	18.860	18.960	18.860	18.880	16.271	271,100
2023-07-03	18.980	18.980	18.860	18.900	16.289	342,500
2023-06-30	18.840	18.960	18.840	18.960	16.340	1,253,800
2023-06-28	18.880	18.960	18.840	18.900	16.289	442,000
2023-06-27	18.920	18.960	18.800	18.940	16.323	762,700
2023-06-26	18.900	19.000	18.900	18.900	16.289	376,600
2023-06-23	19.000	19.000	18.800	18.800	16.202	419,200
2023-06-22	18.800	19.100	18.800	19.040	16.409	486,900
2023-06-21	18.600	18.820	18.520	18.740	16.151	1,034,800
2023-06-20	18.700	18.720	18.560	18.600	16.030	811,600
2023-06-19	18.600	18.760	18.460	18.700	16.116	917,400
2023-06-16	18.600	18.620	18.460	18.500	15.944	2,760,800
2023-06-15	18.760	18.800	18.580	18.600	16.030	1,645,200
2023-06-14	18.820	18.900	18.660	18.760	16.168	798,100
2023-06-13	18.740	18.960	18.740	18.900	16.289	1,038,200
2023-06-12	18.680	18.980	18.680	18.720	16.133	856,900
2023-06-09	18.820	18.920	18.660	18.660	16.082	707,200
2023-06-08	18.720	18.920	18.720	18.820	16.220	2,418,100
2023-06-07	18.800	18.840	18.680	18.760	16.168	1,507,200
2023-06-06	18.960	19.000	18.560	18.800	16.202	2,161,900
2023-06-02	19.280	19.280	18.820	18.960	16.340	985,400
2023-06-01	19.320	19.680	19.260	19.280	16.616	836,800
2023-05-31	19.500	19.600	19.360	19.360	16.685	2,751,400
2023-05-30	19.600	19.740	19.500	19.540	16.840	694,400
2023-05-29	19.540	19.600	19.420	19.500	16.806	1,139,000
2023-05-26	19.500	19.800	19.460	19.580	16.875	393,600
2023-05-25	19.480	19.700	19.400	19.540	16.840	761,700
2023-05-24	19.780	19.780	19.440	19.480	16.788	567,500
2023-05-23	19.920	19.960	19.520	19.800	17.064	544,000
2023-05-22	19.900	19.980	19.900	19.980	17.219	1,103,000
2023-05-19	19.960	19.980	19.800	19.980	17.219	1,366,900
2023-05-18	19.920	20.020	19.920	19.980	17.219	212,200

← NewerPage 14 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.