Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.400	22.960	22.280	22.960	22.157	842,700
2026-04-20	22.300	22.600	22.180	22.400	21.617	959,300
2026-04-17	22.300	22.340	22.060	22.220	21.443	1,881,500
2026-04-16	22.180	22.360	22.000	22.200	21.424	1,770,600
2026-04-15	21.800	22.200	21.800	22.000	21.231	1,512,800
2026-04-14	21.720	21.920	21.720	21.800	21.038	1,494,900
2026-04-13	22.000	22.000	21.620	21.700	20.941	632,400
2026-04-10	22.100	22.280	22.020	22.080	21.308	1,514,300
2026-04-09	22.280	22.280	21.760	22.000	21.231	2,321,400
2026-04-08	22.200	22.300	21.900	22.100	21.327	3,255,400
2026-04-07	21.240	21.900	21.240	21.500	20.748	2,924,100
2026-04-06	21.720	21.720	21.180	21.240	20.497	607,200
2026-04-03	22.000	22.460	21.500	21.720	20.961	1,375,100
2026-04-02	22.320	22.420	21.960	22.000	21.231	4,897,700
2026-04-01	22.700	22.700	21.980	22.300	21.520	2,641,600
2026-03-31	21.760	22.040	21.700	21.900	21.134	2,688,200
2026-03-30	22.200	22.200	21.760	21.900	21.134	1,597,000
2026-03-27	22.500	22.620	22.260	22.300	21.520	470,800
2026-03-26	22.700	22.740	22.480	22.500	21.713	547,500
2026-03-25	22.520	22.920	22.480	22.580	21.791	479,500
2026-03-24	23.100	23.100	22.360	22.460	21.675	1,008,400
2026-03-19	23.000	23.180	22.880	22.880	22.080	1,139,000
2026-03-18	22.880	23.320	22.860	23.200	22.389	738,000
2026-03-17	22.560	23.000	22.560	22.800	22.003	797,700
2026-03-16	22.400	22.600	22.100	22.440	21.655	837,100
2026-03-13	23.000	23.000	22.380	22.400	21.617	1,310,000
2026-03-12	23.380	23.380	22.800	23.220	22.119	681,800
2026-03-11	23.240	23.240	22.960	23.080	21.985	666,900
2026-03-10	22.320	23.080	22.320	22.980	21.890	1,106,300
2026-03-09	22.480	22.500	21.800	22.300	21.242	3,984,300
2026-03-06	23.000	23.660	22.660	22.820	21.738	1,094,300
2026-03-05	23.060	23.420	22.960	22.980	21.890	1,233,900
2026-03-04	23.400	23.400	22.780	23.060	21.966	770,700
2026-03-03	23.500	23.700	23.280	23.400	22.290	419,400
2026-03-02	22.980	23.760	22.820	23.400	22.290	3,426,300
2026-02-27	23.840	23.840	23.280	23.280	22.176	1,543,700
2026-02-26	24.040	24.080	23.620	23.840	22.709	923,700
2026-02-25	23.980	24.100	23.980	24.040	22.900	1,626,200
2026-02-24	24.100	24.120	23.920	24.000	22.862	676,800
2026-02-23	24.000	24.240	23.940	24.100	22.957	660,200
2026-02-20	24.180	24.180	23.960	24.000	22.862	1,483,800
2026-02-19	24.120	24.260	23.960	24.180	23.033	552,200
2026-02-16	24.120	24.180	23.940	23.960	22.824	223,300
2026-02-13	24.600	24.640	24.100	24.120	22.976	1,125,900
2026-02-12	24.900	25.020	24.640	24.700	23.528	1,140,100
2026-02-11	24.620	24.900	24.620	24.800	23.624	2,214,700
2026-02-10	25.000	25.280	24.800	24.980	23.795	2,973,800
2026-02-09	25.000	25.100	24.780	25.000	23.814	2,239,100
2026-02-06	24.880	24.960	24.640	24.900	23.719	2,776,100
2026-02-05	25.000	25.060	24.860	24.960	23.776	2,474,000
2026-02-04	25.140	25.140	24.840	24.920	23.738	1,706,600
2026-02-03	25.760	25.760	24.920	24.980	23.795	3,341,500
2026-01-30	24.320	25.800	24.320	25.800	24.576	4,492,700
2026-01-29	24.840	24.860	23.960	24.320	23.166	2,428,100
2026-01-28	25.080	25.380	24.700	24.840	23.662	3,747,100
2026-01-27	24.500	25.080	24.500	25.080	23.890	2,422,000
2026-01-26	24.040	24.680	24.040	24.500	23.338	1,453,300
2026-01-23	24.200	24.200	23.860	24.000	22.862	1,208,200
2026-01-22	24.000	24.200	23.680	24.200	23.052	2,106,100
2026-01-21	23.800	23.940	23.600	23.920	22.785	1,563,600

← NewerPage 3 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.