Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	21.300	21.300	20.980	21.060	17.650	1,933,700
2022-05-20	21.340	21.340	21.040	21.080	17.666	1,721,600
2022-05-19	21.240	21.240	20.920	21.020	17.616	1,945,100
2022-05-18	20.840	21.260	20.780	21.200	17.767	2,767,000
2022-05-17	20.780	20.780	20.660	20.740	17.381	1,513,000
2022-05-13	20.640	20.700	20.600	20.660	17.314	878,100
2022-05-12	20.580	20.700	20.500	20.640	17.298	1,399,800
2022-05-11	20.480	20.660	20.340	20.540	17.214	1,189,900
2022-05-10	20.580	20.580	20.340	20.500	17.180	637,500
2022-05-09	20.600	20.920	20.340	20.500	17.180	1,759,500
2022-05-06	20.520	20.900	20.500	20.700	17.348	1,821,100
2022-05-05	21.020	21.080	20.540	20.700	17.348	1,456,500
2022-04-29	20.820	21.000	20.820	20.980	17.582	584,800
2022-04-28	21.000	21.020	20.820	21.000	17.599	1,159,800
2022-04-27	21.000	21.180	20.880	20.940	17.549	938,500
2022-04-26	21.000	21.000	20.760	20.920	17.532	1,041,100
2022-04-25	20.700	21.160	20.640	20.820	17.448	1,327,500
2022-04-22	20.520	21.140	20.500	21.000	17.599	1,310,700
2022-04-21	20.580	20.720	20.540	20.700	17.348	892,400
2022-04-20	20.500	20.580	20.460	20.480	17.163	973,500
2022-04-18	20.700	20.700	20.360	20.500	17.180	376,800
2022-04-15	20.680	20.720	20.580	20.680	17.331	104,100
2022-04-14	20.600	20.820	20.540	20.720	17.365	1,268,800
2022-04-13	20.500	20.680	20.380	20.580	17.247	1,023,500
2022-04-12	20.380	20.440	20.360	20.420	17.113	2,411,100
2022-04-11	20.440	20.660	20.260	20.500	17.180	697,700
2022-04-08	20.420	20.440	20.240	20.380	17.080	477,700
2022-04-07	20.300	20.480	20.220	20.420	17.113	1,447,100
2022-04-06	20.080	20.400	20.000	20.260	16.979	1,026,600
2022-04-05	20.200	20.320	20.080	20.100	16.845	583,800
2022-04-04	20.420	20.420	20.180	20.200	16.929	870,600
2022-04-01	20.240	20.760	20.200	20.420	17.113	860,700
2022-03-31	20.100	20.340	20.060	20.200	16.929	2,036,100
2022-03-30	20.360	20.400	20.060	20.160	16.895	434,200
2022-03-29	20.300	20.300	20.020	20.160	16.895	840,000
2022-03-28	20.500	20.520	20.160	20.240	16.962	1,795,300
2022-03-25	20.400	20.480	20.240	20.340	17.046	1,129,500
2022-03-24	20.160	20.800	20.140	20.400	17.096	1,633,200
2022-03-23	20.440	20.740	20.240	20.500	17.180	1,822,200
2022-03-22	20.180	20.300	20.120	20.160	16.895	1,442,400
2022-03-21	20.140	20.480	20.080	20.300	17.013	2,028,800
2022-03-18	20.600	20.740	20.000	20.000	16.761	2,024,700
2022-03-17	20.280	20.800	20.260	20.640	17.298	2,720,300
2022-03-16	20.260	20.320	20.180	20.200	16.929	1,746,100
2022-03-15	20.020	20.480	19.960	20.200	16.929	1,206,500
2022-03-14	20.300	20.680	19.900	20.200	16.929	939,300
2022-03-11	20.040	20.600	19.980	20.300	16.862	1,092,600
2022-03-10	20.200	20.200	20.020	20.160	16.745	2,577,300
2022-03-09	19.740	19.920	19.620	19.900	16.529	1,277,300
2022-03-08	19.900	19.900	19.280	19.600	16.280	3,433,000
2022-03-07	20.360	20.460	19.960	20.020	16.629	3,919,500
2022-03-04	20.360	20.500	20.180	20.400	16.945	1,604,600
2022-03-03	20.540	20.540	20.420	20.480	17.011	3,016,100
2022-03-02	20.580	21.040	20.460	20.500	17.028	3,625,600
2022-03-01	20.140	20.940	20.140	20.400	16.945	3,001,400
2022-02-28	20.000	20.260	19.820	20.060	16.662	2,633,200
2022-02-25	19.740	20.020	19.740	19.860	16.496	2,129,800
2022-02-24	19.820	19.820	19.680	19.740	16.397	1,868,800
2022-02-23	19.720	20.100	19.720	19.860	16.496	1,385,300
2022-02-22	20.000	20.000	19.720	19.900	16.529	1,429,800

← NewerPage 19 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.