Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	19.920	20.020	19.920	19.980	17.219	212,200
2023-05-17	20.100	20.100	19.820	19.840	17.099	297,900
2023-05-16	19.960	20.020	19.860	19.900	17.150	812,600
2023-05-15	20.060	20.060	19.940	19.980	17.219	807,400
2023-05-12	19.980	20.080	19.960	19.960	17.202	302,700
2023-05-11	20.020	20.100	19.940	19.980	17.219	484,400
2023-05-10	20.200	20.260	20.000	20.040	17.271	445,000
2023-05-09	20.200	20.260	20.140	20.220	17.426	745,900
2023-05-08	20.200	20.400	20.200	20.260	17.461	723,500
2023-05-05	20.280	20.300	20.120	20.180	17.392	384,600
2023-05-03	20.340	20.340	20.040	20.280	17.478	778,700
2023-05-02	20.200	20.400	20.180	20.260	17.461	302,400
2023-04-28	20.140	20.180	20.040	20.140	17.357	1,213,500
2023-04-27	20.060	20.240	20.000	20.140	17.357	466,000
2023-04-26	20.180	20.380	20.040	20.060	17.288	1,233,600
2023-04-25	20.500	20.500	20.180	20.280	17.478	403,400
2023-04-20	20.300	20.300	20.180	20.280	17.478	179,000
2023-04-19	20.220	20.380	20.180	20.220	17.426	855,600
2023-04-18	20.300	20.380	20.140	20.200	17.409	973,600
2023-04-17	20.100	20.500	20.060	20.440	17.616	405,600
2023-04-14	20.220	20.240	20.060	20.080	17.306	335,500
2023-04-13	20.060	20.400	20.060	20.240	17.443	516,300
2023-04-12	20.220	20.240	20.040	20.040	17.271	154,700
2023-04-11	20.220	20.260	20.200	20.240	17.443	477,900
2023-04-10	20.280	20.280	20.200	20.260	17.461	96,400
2023-04-07	20.240	20.300	20.200	20.280	17.478	667,800
2023-04-06	20.280	20.280	20.140	20.220	17.426	497,500
2023-04-05	20.300	20.320	20.140	20.200	17.409	79,000
2023-04-04	20.220	20.340	20.080	20.280	17.478	403,600
2023-04-03	20.400	20.400	20.200	20.300	17.495	1,042,400
2023-03-31	20.240	20.320	20.200	20.220	17.426	795,800
2023-03-30	20.240	20.380	20.220	20.240	17.443	370,000
2023-03-29	20.060	20.400	20.060	20.240	17.443	1,029,600
2023-03-28	20.180	20.180	19.980	20.060	17.288	536,800
2023-03-27	19.980	19.980	19.900	19.980	17.219	672,700
2023-03-24	20.060	20.080	19.920	19.980	17.219	767,000
2023-03-23	20.000	20.260	19.860	20.020	17.254	504,400
2023-03-22	20.200	20.400	19.960	20.100	17.323	1,099,700
2023-03-21	20.240	20.260	19.940	20.000	17.237	307,000
2023-03-20	20.000	20.140	19.900	20.100	17.323	908,300
2023-03-17	19.860	20.540	19.860	20.100	17.323	1,600,600
2023-03-16	20.000	20.020	19.840	19.900	17.150	2,590,400
2023-03-15	20.260	20.260	19.960	20.000	17.237	1,718,100
2023-03-14	20.220	20.220	19.900	19.960	17.202	1,904,700
2023-03-13	20.360	20.500	20.160	20.440	17.435	599,700
2023-03-10	20.480	20.480	20.300	20.400	17.401	1,042,800
2023-03-09	20.420	20.600	20.420	20.520	17.503	620,500
2023-03-08	20.500	20.620	20.380	20.560	17.537	734,600
2023-03-07	20.540	20.600	20.520	20.560	17.537	1,526,000
2023-03-06	20.580	20.600	20.500	20.560	17.537	1,437,500
2023-03-03	20.500	20.620	20.500	20.580	17.554	441,000
2023-03-02	20.520	20.540	20.480	20.500	17.486	904,600
2023-03-01	20.540	20.560	20.400	20.520	17.503	1,061,200
2023-02-28	20.440	20.540	20.300	20.540	17.520	2,727,300
2023-02-27	20.260	20.440	20.260	20.420	17.418	500,500
2023-02-24	20.220	20.320	20.220	20.260	17.281	799,800
2023-02-23	20.300	20.320	20.160	20.180	17.213	1,524,400
2023-02-22	20.400	20.520	20.380	20.380	17.384	2,070,200
2023-02-21	20.460	20.460	20.380	20.400	17.401	976,300
2023-02-20	20.340	20.500	20.340	20.400	17.401	537,900

← NewerPage 15 of 21 · 1,227 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.