Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	20.100	20.100	19.900	20.000	16.613	1,065,600
2022-02-18	20.220	20.220	20.000	20.100	16.696	1,147,500
2022-02-17	20.400	20.500	20.120	20.160	16.745	614,900
2022-02-16	20.400	20.480	20.180	20.200	16.779	2,118,800
2022-02-15	20.260	20.380	20.080	20.240	16.812	1,118,600
2022-02-14	20.060	20.380	20.060	20.260	16.829	1,177,200
2022-02-11	19.960	20.120	19.920	20.000	16.613	1,650,400
2022-02-10	20.000	20.200	19.960	20.000	16.613	1,321,200
2022-02-09	19.880	20.300	19.880	19.960	16.579	956,600
2022-02-08	19.820	19.820	19.320	19.700	16.363	1,051,000
2022-02-07	19.680	19.860	19.600	19.720	16.380	1,216,700
2022-02-04	19.420	19.680	19.420	19.600	16.280	766,200
2022-02-03	19.440	19.580	19.400	19.520	16.214	847,700
2022-01-31	19.480	19.480	19.280	19.400	16.114	749,800
2022-01-28	19.420	19.500	19.400	19.460	16.164	1,481,900
2022-01-27	19.200	19.420	19.160	19.400	16.114	2,018,600
2022-01-26	19.380	19.380	19.100	19.300	16.031	1,417,300
2022-01-25	19.160	19.320	19.000	19.160	15.915	729,000
2022-01-24	19.280	19.280	19.040	19.160	15.915	234,200
2022-01-21	19.180	19.280	19.100	19.200	15.948	409,400
2022-01-20	19.500	19.500	19.300	19.340	16.064	158,700
2022-01-19	19.600	19.860	19.400	19.500	16.197	1,563,200
2022-01-17	20.000	20.000	19.580	19.800	16.446	1,697,700
2022-01-14	20.000	20.020	19.880	19.940	16.563	1,283,300
2022-01-13	19.640	20.000	19.640	20.000	16.613	1,395,600
2022-01-12	19.900	19.900	19.500	19.700	16.363	1,459,500
2022-01-11	19.260	20.040	19.260	19.900	16.529	2,921,700
2022-01-10	19.120	19.320	19.100	19.200	15.948	973,300
2022-01-07	18.900	19.240	18.900	19.120	15.882	809,200
2022-01-06	19.120	19.160	18.840	19.100	15.865	602,800
2022-01-05	19.000	19.200	18.840	19.120	15.882	1,203,700
2022-01-04	18.900	19.160	18.720	18.960	15.749	984,300
2022-01-03	18.620	18.880	18.580	18.760	15.583	693,400
2021-12-31	18.440	18.760	18.400	18.620	15.466	649,200
2021-12-30	18.700	18.780	18.400	18.440	15.317	865,900
2021-12-29	18.600	18.760	18.600	18.680	15.516	819,400
2021-12-28	18.700	18.760	18.580	18.600	15.450	546,400
2021-12-27	18.600	18.760	18.600	18.660	15.500	1,119,800
2021-12-24	18.600	18.620	18.480	18.500	15.367	594,600
2021-12-23	18.600	18.600	18.400	18.460	15.333	181,800
2021-12-22	18.360	18.600	18.340	18.500	15.367	246,300
2021-12-21	18.600	18.640	18.560	18.560	15.416	288,200
2021-12-20	18.680	18.760	18.300	18.560	15.416	675,900
2021-12-17	18.700	18.860	18.620	18.860	15.666	2,333,300
2021-12-16	18.240	18.920	18.200	18.780	15.599	1,251,200
2021-12-15	18.040	18.220	18.040	18.120	15.051	491,800
2021-12-14	18.280	18.280	18.040	18.080	15.018	498,500
2021-12-13	17.960	18.320	17.960	18.280	15.184	1,230,200
2021-12-10	17.960	18.060	17.960	17.980	14.935	958,100
2021-12-09	18.000	18.060	17.940	18.000	14.951	1,375,600
2021-12-08	18.020	18.080	17.940	18.000	14.951	953,500
2021-12-07	17.880	18.060	17.840	17.980	14.935	725,500
2021-12-06	18.100	18.220	17.860	17.860	14.835	1,166,500
2021-12-02	18.140	18.240	18.000	18.200	15.117	645,900
2021-12-01	18.200	18.220	18.080	18.180	15.101	862,600
2021-11-30	18.280	18.380	18.080	18.080	15.018	2,773,100
2021-11-29	18.180	18.280	18.060	18.200	15.117	709,800
2021-11-26	18.320	18.380	18.140	18.300	15.200	909,900
2021-11-25	18.340	18.360	18.300	18.320	15.217	138,200
2021-11-24	18.280	18.320	18.260	18.280	15.184	162,000

← NewerPage 20 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.