Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	20.820	20.920	20.680	20.700	17.348	1,217,500
2022-08-16	20.780	20.880	20.740	20.760	17.398	2,430,700
2022-08-15	20.880	20.980	20.780	20.800	17.432	584,100
2022-08-12	20.880	21.000	20.760	20.880	17.499	1,034,900
2022-08-11	20.820	21.020	20.760	20.780	17.415	1,197,200
2022-08-10	20.840	20.920	20.700	20.700	17.348	659,500
2022-08-09	20.840	21.200	20.820	20.880	17.499	1,380,600
2022-08-08	20.800	20.900	20.780	20.820	17.448	992,300
2022-08-05	20.820	20.900	20.740	20.800	17.432	1,608,600
2022-08-04	20.780	21.360	20.760	20.820	17.448	1,597,900
2022-08-03	20.900	20.920	20.720	20.800	17.432	1,324,500
2022-08-02	21.000	21.020	20.840	20.900	17.515	1,388,400
2022-08-01	20.980	21.020	20.880	20.960	17.566	1,162,500
2022-07-29	21.000	21.080	20.940	20.980	17.582	1,767,700
2022-07-28	21.180	21.600	20.920	21.000	17.599	2,122,700
2022-07-27	20.680	21.120	20.620	21.080	17.666	675,900
2022-07-26	20.240	20.680	20.240	20.680	17.331	1,211,500
2022-07-25	20.460	20.680	20.400	20.580	17.247	1,285,700
2022-07-22	20.260	20.560	20.260	20.400	17.096	2,336,900
2022-07-21	20.160	20.420	20.080	20.320	17.029	767,500
2022-07-20	19.960	20.180	19.960	20.080	16.828	944,800
2022-07-19	20.220	20.280	19.900	20.080	16.828	1,717,100
2022-07-18	20.340	20.360	20.100	20.200	16.929	1,606,400
2022-07-15	20.260	20.340	20.240	20.300	17.013	1,092,400
2022-07-14	20.100	20.340	20.100	20.300	17.013	809,200
2022-07-13	20.100	20.220	20.060	20.140	16.879	920,400
2022-07-12	20.120	20.280	20.080	20.180	16.912	765,500
2022-07-08	20.100	20.320	20.100	20.220	16.946	602,400
2022-07-07	20.380	20.420	20.180	20.180	16.912	1,004,800
2022-07-06	20.500	20.640	20.300	20.380	17.080	882,400
2022-07-05	20.620	20.700	20.460	20.620	17.281	375,300
2022-07-04	20.360	20.540	20.360	20.480	17.163	529,600
2022-07-01	20.300	20.480	20.200	20.360	17.063	355,900
2022-06-30	20.500	20.700	20.460	20.460	17.147	1,409,400
2022-06-29	20.380	20.700	20.380	20.600	17.264	981,400
2022-06-28	20.400	20.480	20.280	20.480	17.163	1,024,300
2022-06-27	20.160	20.540	20.060	20.480	17.163	741,600
2022-06-24	20.420	20.420	20.060	20.160	16.895	408,300
2022-06-23	20.540	20.980	20.380	20.400	17.096	1,493,000
2022-06-22	20.620	20.800	20.560	20.600	17.264	1,144,400
2022-06-21	20.640	20.900	20.640	20.900	17.515	1,137,000
2022-06-20	20.940	20.940	20.660	20.700	17.348	695,800
2022-06-17	20.740	21.000	20.600	21.000	17.599	2,043,300
2022-06-16	20.800	20.940	20.780	20.840	17.465	922,600
2022-06-15	20.600	20.700	20.580	20.640	17.298	790,800
2022-06-14	20.500	20.640	20.120	20.600	17.264	2,361,800
2022-06-13	20.720	20.720	20.480	20.580	17.247	1,784,300
2022-06-10	20.900	20.980	20.780	20.800	17.432	1,254,100
2022-06-09	21.000	21.180	20.980	20.980	17.582	614,700
2022-06-08	21.240	21.300	20.900	20.980	17.582	482,200
2022-06-07	20.900	21.880	20.820	21.120	17.700	1,477,600
2022-06-03	21.140	21.140	20.840	20.960	17.566	2,586,600
2022-06-02	21.060	21.220	21.040	21.160	17.733	1,303,300
2022-06-01	21.200	21.220	21.020	21.100	17.683	606,500
2022-05-31	20.900	21.260	20.900	21.100	17.683	4,226,800
2022-05-30	21.200	21.260	21.000	21.120	17.700	3,371,900
2022-05-27	21.100	21.100	20.960	21.000	17.599	1,188,400
2022-05-26	21.100	21.140	20.960	20.980	17.582	1,184,500
2022-05-25	20.840	21.280	20.840	21.000	17.599	1,875,500
2022-05-24	21.100	21.240	20.880	21.120	17.700	1,469,900

← NewerPage 18 of 21 · 1,224 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.