Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	20.600	20.640	20.460	20.600	17.571	1,173,400
2022-11-14	20.680	20.740	20.600	20.640	17.605	1,005,600
2022-11-11	20.880	20.920	20.580	20.600	17.571	1,677,800
2022-11-10	20.480	20.840	20.480	20.600	17.571	1,658,100
2022-11-09	20.880	20.880	20.600	20.660	17.622	1,770,700
2022-11-08	20.680	20.740	20.440	20.660	17.622	1,699,600
2022-11-07	20.840	20.840	20.560	20.600	17.571	885,700
2022-11-04	20.780	20.780	20.480	20.600	17.571	2,362,800
2022-11-03	20.840	20.900	20.420	20.440	17.435	1,215,900
2022-11-02	21.000	21.000	20.720	20.840	17.776	1,528,500
2022-11-01	20.800	21.060	20.600	20.880	17.810	1,035,900
2022-10-31	21.120	21.380	21.100	21.160	17.733	1,648,300
2022-10-28	21.060	21.240	20.960	21.140	17.717	1,406,800
2022-10-27	21.200	21.260	20.980	21.000	17.599	1,728,700
2022-10-26	21.180	21.360	21.080	21.100	17.683	930,500
2022-10-25	21.300	21.400	21.060	21.160	17.733	916,400
2022-10-21	20.980	21.480	20.980	21.300	17.851	1,931,800
2022-10-20	20.900	21.520	20.780	21.240	17.800	3,332,200
2022-10-19	20.640	20.980	20.560	20.860	17.482	2,004,800
2022-10-18	20.620	20.720	20.440	20.480	17.163	967,800
2022-10-17	20.220	20.620	20.220	20.600	17.264	684,700
2022-10-14	20.500	20.680	20.500	20.500	17.180	878,700
2022-10-13	20.400	20.520	20.400	20.460	17.147	782,700
2022-10-12	20.400	20.660	20.280	20.400	17.096	1,552,700
2022-10-11	20.700	20.700	20.240	20.400	17.096	1,044,000
2022-10-07	20.800	20.800	20.500	20.600	17.264	142,100
2022-10-06	20.800	20.860	20.800	20.800	17.432	755,500
2022-10-05	20.740	20.800	20.660	20.700	17.348	684,300
2022-10-04	20.440	20.880	20.440	20.620	17.281	798,800
2022-10-03	20.400	20.800	20.400	20.520	17.197	716,300
2022-09-30	20.280	20.540	20.100	20.500	17.180	1,775,000
2022-09-29	20.660	20.680	20.280	20.280	16.996	1,649,700
2022-09-28	20.300	20.520	20.200	20.440	17.130	2,758,900
2022-09-27	20.500	20.680	20.100	20.260	16.979	1,376,100
2022-09-26	20.500	20.660	20.420	20.580	17.247	1,117,500
2022-09-23	20.680	20.780	20.520	20.680	17.331	2,024,600
2022-09-22	20.880	20.880	20.540	20.660	17.314	1,920,900
2022-09-21	20.800	20.880	20.640	20.800	17.432	1,161,000
2022-09-20	20.640	20.940	20.640	20.780	17.415	1,264,500
2022-09-19	20.760	20.780	20.620	20.740	17.381	898,400
2022-09-15	20.900	20.900	20.660	20.700	17.348	1,593,200
2022-09-14	20.840	20.880	20.660	20.700	17.348	569,500
2022-09-13	21.080	21.100	20.820	20.940	17.549	869,400
2022-09-12	20.880	21.160	20.880	21.060	17.650	1,790,200
2022-09-09	20.860	20.900	20.820	20.880	17.499	601,700
2022-09-08	20.720	21.000	20.720	20.860	17.482	1,430,300
2022-09-07	20.880	20.900	20.740	20.880	17.499	934,900
2022-09-06	20.900	20.960	20.820	20.880	17.499	1,030,300
2022-09-05	20.800	20.960	20.800	20.900	17.515	1,366,100
2022-09-02	20.960	21.020	20.780	20.800	17.432	2,441,300
2022-09-01	20.700	21.100	20.700	20.880	17.499	1,667,900
2022-08-30	20.640	21.060	20.640	20.900	17.515	3,543,400
2022-08-29	20.700	20.880	20.600	20.800	17.432	763,500
2022-08-26	20.680	20.760	20.440	20.680	17.331	904,200
2022-08-25	20.580	20.780	20.580	20.680	17.331	1,275,800
2022-08-24	20.500	20.500	20.440	20.460	17.147	1,124,800
2022-08-23	20.700	20.700	20.460	20.520	17.197	1,018,800
2022-08-22	20.700	20.820	20.660	20.800	17.432	828,700
2022-08-19	20.680	20.880	20.680	20.860	17.482	631,100
2022-08-18	20.880	20.900	20.640	20.860	17.482	1,555,500

← NewerPage 17 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.