Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.300	24.300	23.520	23.860	22.728	2,943,600
2026-01-19	24.000	24.300	23.960	24.300	23.147	1,267,000
2026-01-16	24.000	24.000	23.760	23.940	22.804	2,882,100
2026-01-15	23.480	24.000	23.400	24.000	22.862	1,675,000
2026-01-14	23.320	23.500	23.120	23.480	22.366	2,344,500
2026-01-13	23.300	23.380	23.100	23.320	22.214	3,247,100
2026-01-12	23.060	23.360	23.060	23.300	22.195	1,545,700
2026-01-09	22.780	23.060	22.780	23.060	21.966	1,422,800
2026-01-08	22.760	22.760	22.520	22.640	21.566	2,003,100
2026-01-07	22.700	22.760	22.660	22.760	21.680	2,696,600
2026-01-06	22.720	22.740	22.500	22.740	21.661	776,300
2026-01-05	22.300	22.720	22.300	22.720	21.642	564,300
2026-01-02	22.140	22.360	22.080	22.280	21.223	1,625,400
2025-12-31	22.500	22.520	22.140	22.140	21.090	280,300
2025-12-30	22.520	22.600	22.500	22.540	21.471	1,569,100
2025-12-29	22.480	22.560	22.440	22.520	21.452	366,100
2025-12-26	22.240	22.420	22.140	22.420	21.357	612,200
2025-12-24	22.260	22.380	22.020	22.240	21.185	2,073,700
2025-12-23	22.040	22.260	22.040	22.240	21.185	1,362,700
2025-12-22	22.240	22.320	22.060	22.260	21.204	1,495,100
2025-12-19	21.660	22.300	21.660	22.240	21.185	1,485,300
2025-12-18	21.540	21.800	21.500	21.680	20.652	427,000
2025-12-17	21.860	21.880	21.560	21.620	20.595	539,200
2025-12-16	21.680	21.860	21.660	21.860	20.823	470,900
2025-12-15	21.700	21.880	21.500	21.680	20.652	629,300
2025-12-12	21.620	21.880	21.560	21.700	20.671	1,168,500
2025-12-11	21.420	21.600	21.400	21.600	20.575	497,700
2025-12-10	21.040	21.420	21.040	21.420	20.404	401,700
2025-12-09	21.300	21.380	21.180	21.280	20.271	552,500
2025-12-08	21.180	21.380	21.000	21.300	20.290	1,616,600
2025-12-05	21.380	21.380	21.220	21.300	20.290	765,700
2025-12-04	21.320	21.320	21.240	21.300	20.290	687,200
2025-12-03	21.300	21.320	21.180	21.320	20.309	684,700
2025-12-02	21.100	21.200	21.020	21.140	20.137	1,425,300
2025-12-01	21.400	21.400	20.800	21.000	20.004	1,220,400
2025-11-28	21.300	21.300	21.100	21.140	20.137	1,999,800
2025-11-27	21.500	21.500	21.100	21.200	20.194	1,427,700
2025-11-26	21.400	21.600	21.300	21.500	20.480	2,258,400
2025-11-25	22.100	22.100	21.080	21.280	20.271	1,324,800
2025-11-24	21.200	22.220	21.020	22.220	21.166	2,335,800
2025-11-21	21.180	21.180	20.900	21.000	20.004	1,156,900
2025-11-20	21.080	21.200	21.080	21.140	20.137	2,876,200
2025-11-19	21.000	21.080	20.980	21.080	20.080	1,518,400
2025-11-18	20.960	21.020	20.840	20.920	19.928	3,073,900
2025-11-17	21.100	21.100	20.960	21.000	20.004	2,668,700
2025-11-14	20.880	21.020	20.880	20.960	19.966	1,257,900
2025-11-13	20.900	21.020	20.900	20.980	19.985	2,414,500
2025-11-12	21.100	21.100	20.780	20.900	19.909	2,358,800
2025-11-11	20.980	21.140	20.860	20.880	19.890	381,700
2025-11-10	20.920	21.080	20.760	20.860	19.871	600,900
2025-11-07	20.740	21.000	20.680	20.740	19.756	1,554,600
2025-11-06	20.960	21.020	20.740	20.740	19.756	702,900
2025-11-05	21.180	21.180	20.920	20.960	19.966	546,700
2025-11-04	20.920	21.340	20.920	21.240	20.233	1,472,300
2025-11-03	20.700	21.040	20.620	20.920	19.928	384,100
2025-10-31	20.740	20.800	20.560	20.560	19.585	1,558,800
2025-10-30	20.700	20.900	20.700	20.800	19.813	1,415,000
2025-10-29	20.700	20.740	20.700	20.700	19.718	2,098,000
2025-10-28	20.680	20.720	20.640	20.700	19.718	3,117,000
2025-10-27	20.720	20.760	20.620	20.680	19.699	4,355,500

← NewerPage 4 of 21 · 1,223 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.