Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.500	20.720	20.500	20.700	19.718	504,100
2025-10-23	20.580	20.620	20.520	20.580	19.604	1,015,000
2025-10-22	21.000	21.000	20.500	20.500	19.528	291,800
2025-10-21	20.980	21.020	20.900	20.960	19.966	1,867,300
2025-10-17	20.780	20.960	20.760	20.960	19.966	661,900
2025-10-16	20.680	20.860	20.620	20.780	19.794	2,302,400
2025-10-15	20.500	20.700	20.500	20.640	19.661	1,105,600
2025-10-14	20.520	20.680	20.480	20.500	19.528	4,767,800
2025-10-13	20.500	20.620	20.440	20.460	19.490	5,145,900
2025-10-10	20.500	20.700	20.460	20.640	19.661	847,100
2025-10-09	20.500	20.640	20.460	20.500	19.528	1,444,300
2025-10-08	20.420	20.520	20.260	20.500	19.528	2,376,400
2025-10-07	20.960	21.100	20.920	21.060	19.413	2,940,400
2025-10-06	20.960	21.060	20.940	21.020	19.376	3,701,000
2025-10-03	20.980	21.100	20.960	20.960	19.321	1,538,400
2025-10-02	20.900	21.200	20.800	20.980	19.340	1,139,600
2025-10-01	20.520	20.880	20.520	20.800	19.174	1,923,300
2025-09-30	20.380	20.660	20.300	20.520	18.916	2,082,600
2025-09-29	20.380	20.400	20.280	20.400	18.805	2,253,600
2025-09-26	20.180	20.440	20.140	20.320	18.731	1,533,400
2025-09-25	20.200	20.200	20.020	20.160	18.584	1,173,600
2025-09-24	20.200	20.200	20.080	20.140	18.565	1,115,800
2025-09-23	20.100	20.240	20.100	20.180	18.602	1,213,000
2025-09-22	20.160	20.200	20.080	20.180	18.602	388,600
2025-09-19	20.120	20.300	20.060	20.160	18.584	1,783,700
2025-09-18	20.200	20.200	20.120	20.180	18.602	387,400
2025-09-17	20.100	20.220	20.000	20.120	18.547	758,100
2025-09-12	20.180	20.300	20.060	20.080	18.510	1,246,800
2025-09-11	20.120	20.140	20.060	20.140	18.565	318,100
2025-09-10	20.120	20.200	20.080	20.140	18.565	663,800
2025-09-09	20.080	20.260	20.040	20.100	18.528	510,700
2025-09-08	20.080	20.340	20.020	20.080	18.510	312,300
2025-09-04	20.080	20.100	19.960	20.060	18.492	3,056,600
2025-09-03	20.040	20.180	20.040	20.060	18.492	890,400
2025-09-02	20.360	20.360	19.880	20.040	18.473	708,100
2025-08-29	20.100	20.200	19.980	20.080	18.510	963,000
2025-08-28	19.820	20.400	19.820	20.100	18.528	2,128,100
2025-08-27	19.720	19.780	19.520	19.740	18.197	1,582,700
2025-08-26	20.000	20.000	19.420	19.600	18.068	2,350,500
2025-08-25	19.840	20.020	19.740	19.860	18.307	322,800
2025-08-22	19.800	20.000	19.800	19.840	18.289	243,900
2025-08-21	19.900	19.960	19.800	19.840	18.289	193,700
2025-08-20	19.880	19.980	19.880	19.900	18.344	295,200
2025-08-19	20.000	20.020	19.720	20.000	18.436	389,200
2025-08-18	19.620	20.040	19.620	20.000	18.436	1,257,100
2025-08-15	19.520	19.620	19.500	19.620	18.086	311,400
2025-08-14	19.520	19.720	19.440	19.520	17.994	449,100
2025-08-13	19.600	19.800	19.480	19.700	18.160	568,900
2025-08-12	19.340	19.640	19.340	19.600	18.068	593,700
2025-08-11	19.120	19.340	19.120	19.340	17.828	236,000
2025-08-08	19.000	19.160	18.980	19.100	17.607	1,190,700
2025-08-07	19.180	19.180	18.960	19.120	17.625	1,927,000
2025-08-06	19.020	19.300	19.020	19.300	17.791	874,400
2025-08-05	18.900	19.160	18.900	19.100	17.607	2,589,100
2025-08-04	19.260	19.260	18.900	18.900	17.422	416,700
2025-08-01	19.020	19.180	19.020	19.140	17.643	223,000
2025-07-31	19.300	19.300	18.980	19.000	17.514	1,212,600
2025-07-30	19.040	19.300	18.920	19.300	17.791	533,200
2025-07-29	19.160	19.300	19.040	19.040	17.551	305,500
2025-07-28	19.360	19.360	19.040	19.140	17.643	352,300

← NewerPage 5 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.