Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.320	22.500	22.120	22.200	21.424	2,830,900
2026-07-20	22.400	22.440	22.080	22.240	21.462	2,104,500
2026-07-17	22.100	22.700	22.060	22.440	21.655	2,137,300
2026-07-16	22.100	22.200	22.000	22.020	21.250	654,700
2026-07-15	22.240	22.260	21.960	22.120	21.347	762,400
2026-07-14	21.880	22.240	21.860	22.240	21.462	572,700
2026-07-13	21.840	22.100	21.740	21.880	21.115	228,000
2026-07-10	21.700	21.980	21.600	21.880	21.115	251,400
2026-07-09	21.880	22.060	21.700	21.700	20.941	159,400
2026-07-08	21.960	22.120	21.940	22.080	21.308	476,600
2026-07-07	21.720	22.040	21.720	21.960	21.192	690,700
2026-07-06	21.820	21.900	21.720	21.800	21.038	139,600
2026-07-03	21.340	21.820	21.320	21.820	21.057	424,000
2026-07-02	21.400	21.460	21.340	21.340	20.594	231,700
2026-07-01	21.420	21.620	21.280	21.280	20.536	1,215,300
2026-06-30	21.360	21.580	21.360	21.400	20.652	846,000
2026-06-29	21.680	21.700	21.400	21.400	20.652	495,600
2026-06-26	21.740	22.140	21.680	21.680	20.922	464,700
2026-06-25	21.940	22.180	21.740	21.740	20.980	1,008,700
2026-06-24	21.920	22.020	21.920	21.940	21.173	593,000
2026-06-23	22.020	22.060	21.720	21.720	20.961	1,662,400
2026-06-22	22.200	22.260	22.000	22.120	21.347	1,408,400
2026-06-19	22.180	22.400	21.920	22.160	21.385	3,250,900
2026-06-18	22.020	22.400	22.020	22.180	21.405	2,688,600
2026-06-16	21.660	22.040	21.600	22.000	21.231	861,300
2026-06-15	21.400	21.700	21.400	21.660	20.903	743,800
2026-06-12	21.080	21.400	21.060	21.340	20.594	513,100
2026-06-11	20.880	21.080	20.880	21.000	20.266	878,600
2026-06-10	20.880	21.000	20.860	20.900	20.169	997,600
2026-06-09	20.960	21.000	20.880	20.880	20.150	1,115,900
2026-06-08	21.320	21.380	20.840	20.960	20.227	710,000
2026-06-05	21.000	21.380	21.000	21.320	20.575	1,221,500
2026-06-04	21.060	21.180	20.920	20.980	20.246	1,119,300
2026-06-03	20.800	21.260	20.800	20.960	20.227	2,225,000
2026-05-29	21.460	21.480	20.880	20.880	20.150	5,599,600
2026-05-28	22.100	22.100	21.020	21.180	20.439	3,083,900
2026-05-26	21.960	22.100	21.900	21.900	21.134	497,700
2026-05-25	22.000	22.120	21.860	22.000	21.231	443,000
2026-05-22	22.200	22.280	21.880	22.000	21.231	889,400
2026-05-21	21.740	22.200	21.740	22.200	21.424	1,198,600
2026-05-20	21.700	21.760	21.560	21.740	20.980	1,464,600
2026-05-19	21.980	22.380	21.380	21.700	20.941	1,849,100
2026-05-18	22.080	22.080	21.920	21.980	21.212	439,800
2026-05-15	22.100	22.120	21.920	22.080	21.308	832,200
2026-05-14	22.120	22.280	22.040	22.100	21.327	793,600
2026-05-13	22.200	22.300	22.040	22.120	21.347	776,500
2026-05-12	22.460	22.460	22.060	22.100	21.327	520,700
2026-05-11	22.580	22.640	22.300	22.340	21.559	478,200
2026-05-08	22.700	22.960	22.540	22.620	21.829	754,000
2026-05-07	22.360	22.800	22.140	22.600	21.810	2,403,100
2026-05-06	22.480	22.480	22.040	22.120	21.347	3,525,000
2026-05-05	22.280	22.280	22.020	22.100	21.327	1,804,700
2026-05-04	22.260	22.460	22.200	22.300	21.520	308,100
2026-04-30	22.480	22.480	22.180	22.260	21.482	1,422,000
2026-04-29	22.680	22.680	22.300	22.460	21.675	1,618,600
2026-04-28	22.700	22.700	22.140	22.520	21.733	1,893,000
2026-04-27	22.880	22.900	22.340	22.340	21.559	494,300
2026-04-24	22.740	22.780	22.560	22.780	21.984	1,874,900
2026-04-23	22.520	22.900	22.520	22.860	22.061	394,500
2026-04-22	22.960	22.980	22.560	22.620	21.829	513,400

← NewerPage 2 of 5 · 244 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.