Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.360	19.360	19.040	19.140	17.643	352,300
2025-07-25	19.380	19.380	19.200	19.360	17.846	190,300
2025-07-24	19.160	19.420	19.160	19.380	17.865	492,200
2025-07-23	19.000	19.260	19.000	19.160	17.662	363,900
2025-07-22	19.100	19.180	18.840	19.000	17.514	305,400
2025-07-21	19.420	19.420	19.080	19.080	17.588	310,900
2025-07-18	19.180	19.380	19.180	19.360	17.846	767,600
2025-07-17	18.980	19.360	18.980	19.300	17.791	552,400
2025-07-16	19.300	19.300	18.860	18.980	17.496	1,028,600
2025-07-15	19.360	19.460	19.280	19.300	17.791	404,500
2025-07-14	19.220	19.560	19.200	19.560	18.031	435,500
2025-07-11	19.400	19.500	19.160	19.180	17.680	612,400
2025-07-10	19.360	19.400	19.080	19.400	17.883	595,800
2025-07-09	19.520	19.520	19.280	19.360	17.846	337,100
2025-07-08	19.800	19.800	19.460	19.460	17.938	234,200
2025-07-07	19.660	19.820	19.500	19.720	18.178	1,300,400
2025-07-04	19.500	19.760	19.500	19.660	18.123	318,800
2025-07-03	19.620	19.700	19.560	19.580	18.049	384,000
2025-07-02	19.440	19.700	19.420	19.620	18.086	424,600
2025-07-01	19.600	19.720	19.480	19.480	17.957	219,300
2025-06-30	19.860	19.960	19.520	19.600	18.068	829,400
2025-06-26	19.780	19.780	19.560	19.780	18.233	239,200
2025-06-25	19.680	19.880	19.600	19.780	18.233	628,600
2025-06-24	19.620	19.680	19.520	19.600	18.068	164,700
2025-06-23	19.400	19.680	19.220	19.480	17.957	589,900
2025-06-20	19.420	19.660	19.420	19.480	17.957	1,334,900
2025-06-19	19.260	19.420	19.220	19.400	17.883	601,000
2025-06-18	19.360	19.440	19.340	19.420	17.902	1,223,700
2025-06-17	19.460	19.480	19.200	19.420	17.902	675,800
2025-06-16	19.500	19.500	19.280	19.420	17.902	970,000
2025-06-13	19.640	19.640	19.380	19.520	17.994	699,600
2025-06-12	19.520	19.640	19.420	19.640	18.104	771,900
2025-06-11	19.620	19.620	19.520	19.520	17.994	700,000
2025-06-10	19.700	19.700	19.480	19.520	17.994	522,500
2025-06-09	19.660	19.880	19.660	19.700	18.160	223,400
2025-06-06	19.540	19.640	19.520	19.600	18.068	506,700
2025-06-05	19.660	19.660	19.200	19.540	18.012	1,104,500
2025-06-04	19.580	19.760	19.500	19.660	18.123	1,238,300
2025-06-03	19.580	19.880	19.120	19.580	18.049	1,041,900
2025-05-30	19.700	19.780	19.580	19.580	18.049	3,647,400
2025-05-29	19.860	19.860	19.400	19.620	18.086	1,500,400
2025-05-28	19.880	19.940	19.700	19.900	18.344	786,900
2025-05-27	19.940	19.940	19.600	19.880	18.326	609,500
2025-05-26	19.900	19.960	19.800	19.940	18.381	493,400
2025-05-23	19.780	19.880	19.780	19.780	18.233	573,600
2025-05-22	20.280	20.280	19.720	19.780	18.233	970,500
2025-05-21	20.020	20.020	19.860	20.000	18.436	510,000
2025-05-20	19.860	20.060	19.860	19.900	18.344	659,100
2025-05-19	20.100	20.180	19.860	19.900	18.344	487,700
2025-05-16	20.260	20.280	20.100	20.200	18.621	1,094,000
2025-05-15	20.160	20.280	20.080	20.280	18.694	1,751,100
2025-05-14	20.200	20.260	20.040	20.200	18.621	1,457,200
2025-05-13	20.180	20.220	20.080	20.200	18.621	1,064,000
2025-05-09	20.180	20.180	19.880	19.940	18.381	437,000
2025-05-08	20.000	20.000	19.860	19.940	18.381	692,300
2025-05-07	19.980	20.180	19.920	20.000	18.436	600,900
2025-05-06	20.200	20.200	19.980	20.000	18.436	405,200
2025-05-05	20.200	20.200	20.000	20.200	18.621	652,400
2025-05-02	20.000	20.100	19.980	20.100	18.528	424,800
2025-04-30	19.900	20.160	19.800	19.980	18.418	874,900

← NewerPage 6 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.