Hong Leong Bank Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	18.280	18.320	18.260	18.280	15.184	162,000
2021-11-23	18.200	18.340	18.060	18.300	15.200	493,900
2021-11-22	18.220	18.360	18.120	18.340	15.234	337,500
2021-11-19	18.220	18.400	18.140	18.320	15.217	604,600
2021-11-18	18.200	18.240	18.080	18.240	15.151	987,100
2021-11-17	18.060	18.180	18.040	18.160	15.084	459,400
2021-11-16	18.040	18.200	18.000	18.140	15.068	988,500
2021-11-15	18.280	18.280	18.020	18.140	15.068	931,100
2021-11-12	18.160	18.240	18.160	18.220	15.134	428,100
2021-11-11	18.040	18.200	18.000	18.140	15.068	565,000
2021-11-10	18.000	18.040	17.880	18.000	14.951	821,100
2021-11-09	18.000	18.100	17.960	18.100	15.034	1,508,000
2021-11-08	18.120	18.280	18.000	18.040	14.985	640,900
2021-11-05	18.000	18.100	17.900	18.020	14.968	1,851,600
2021-11-03	17.920	18.000	17.880	17.980	14.935	1,688,500
2021-11-02	18.000	18.100	17.860	17.920	14.885	1,347,900
2021-11-01	18.300	18.300	17.820	17.960	14.918	2,013,800
2021-10-29	18.940	18.940	18.700	18.820	15.340	1,846,400
2021-10-28	18.840	18.900	18.740	18.900	15.405	758,700
2021-10-27	18.860	18.920	18.780	18.860	15.372	627,700
2021-10-26	18.760	18.880	18.700	18.860	15.372	643,700
2021-10-25	18.860	18.880	18.780	18.840	15.356	422,700
2021-10-22	18.760	18.840	18.680	18.780	15.307	156,500
2021-10-21	18.700	18.900	18.580	18.900	15.405	971,200
2021-10-20	18.680	18.700	18.620	18.700	15.242	405,200
2021-10-18	18.820	18.820	18.600	18.640	15.193	478,000
2021-10-15	18.720	18.880	18.640	18.700	15.242	628,900
2021-10-14	18.880	18.880	18.640	18.720	15.258	693,700

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.