Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	20.400	20.400	20.280	20.320	17.332	1,596,400
2023-02-16	20.400	20.560	20.380	20.400	17.401	1,627,100
2023-02-15	20.400	20.440	20.280	20.400	17.401	1,534,500
2023-02-14	20.400	20.460	20.320	20.400	17.401	1,345,000
2023-02-13	20.480	20.480	20.380	20.400	17.401	1,127,300
2023-02-10	19.840	20.520	19.820	20.480	17.469	1,271,000
2023-02-09	19.980	20.120	19.840	19.900	16.974	1,572,800
2023-02-08	20.280	20.280	19.980	20.000	17.059	2,999,100
2023-02-07	20.480	20.520	20.120	20.180	17.213	1,497,400
2023-02-03	20.540	20.580	20.400	20.480	17.469	816,900
2023-02-02	20.640	20.680	20.540	20.540	17.520	1,563,100
2023-01-31	21.000	21.000	20.520	20.520	17.503	3,318,600
2023-01-30	20.920	21.200	20.700	21.200	18.083	1,264,100
2023-01-27	20.860	20.860	20.680	20.800	17.742	1,293,100
2023-01-26	20.680	20.880	20.620	20.880	17.810	392,700
2023-01-25	20.940	20.940	20.740	20.760	17.708	863,000
2023-01-20	20.620	20.900	20.600	20.820	17.759	934,600
2023-01-19	20.740	20.820	20.680	20.700	17.657	3,372,500
2023-01-18	20.520	20.740	20.520	20.720	17.674	651,900
2023-01-17	20.580	20.700	20.500	20.620	17.588	906,000
2023-01-16	20.640	20.720	20.560	20.720	17.674	112,000
2023-01-13	20.760	20.760	20.700	20.720	17.674	789,400
2023-01-12	20.800	20.800	20.340	20.640	17.605	1,909,200
2023-01-11	20.700	20.780	20.480	20.720	17.674	1,136,200
2023-01-10	20.700	20.700	20.440	20.600	17.571	1,766,400
2023-01-09	20.480	20.680	20.480	20.680	17.639	911,200
2023-01-06	20.380	20.460	20.360	20.440	17.435	952,900
2023-01-05	20.400	20.820	20.340	20.340	17.349	2,535,500
2023-01-04	20.380	20.500	20.300	20.360	17.367	1,377,600
2023-01-03	20.800	20.800	20.320	20.380	17.384	239,400
2022-12-30	20.500	20.880	20.500	20.560	17.537	921,900
2022-12-29	20.420	20.580	20.420	20.540	17.520	190,400
2022-12-28	20.460	20.520	20.220	20.380	17.384	1,321,900
2022-12-27	20.620	20.620	20.380	20.460	17.452	651,700
2022-12-23	20.500	20.660	20.380	20.560	17.537	242,000
2022-12-22	20.520	20.600	20.480	20.500	17.486	793,100
2022-12-21	20.460	20.640	20.460	20.540	17.520	903,800
2022-12-20	20.580	20.620	20.420	20.500	17.486	501,000
2022-12-19	20.700	20.700	20.520	20.640	17.605	383,600
2022-12-16	20.600	20.740	20.600	20.740	17.691	1,710,500
2022-12-15	20.860	20.860	20.560	20.700	17.657	521,600
2022-12-14	20.700	20.880	20.660	20.740	17.691	1,802,000
2022-12-13	20.760	20.760	20.540	20.700	17.657	669,500
2022-12-12	20.800	20.800	20.520	20.580	17.554	1,080,500
2022-12-09	20.460	20.640	20.420	20.620	17.588	1,269,200
2022-12-08	20.480	20.480	20.400	20.440	17.435	1,451,000
2022-12-07	20.540	20.540	20.340	20.340	17.349	2,078,100
2022-12-06	20.500	20.520	20.300	20.500	17.486	1,941,300
2022-12-05	20.600	20.620	20.300	20.500	17.486	2,120,200
2022-12-02	20.780	20.840	20.640	20.640	17.605	1,768,200
2022-12-01	20.880	21.040	20.620	20.680	17.639	696,800
2022-11-30	20.880	21.020	20.800	20.860	17.793	5,217,000
2022-11-29	20.960	21.000	20.680	20.880	17.810	2,102,800
2022-11-25	20.700	20.960	20.700	20.840	17.776	2,638,500
2022-11-24	20.780	20.940	20.460	20.700	17.657	4,338,700
2022-11-23	20.380	20.540	20.380	20.480	17.469	1,244,500
2022-11-22	20.620	20.680	20.360	20.560	17.537	1,434,000
2022-11-21	20.600	20.700	20.400	20.620	17.588	1,513,600
2022-11-17	20.500	20.680	20.420	20.660	17.622	4,382,100
2022-11-16	20.500	20.660	20.340	20.500	17.486	2,547,400

← NewerPage 16 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.