Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	19.900	19.900	19.700	19.900	18.344	560,200
2025-04-28	19.920	20.020	19.880	20.000	18.436	381,400
2025-04-25	19.860	19.960	19.820	19.920	18.362	790,600
2025-04-24	19.680	19.880	19.680	19.860	18.307	437,400
2025-04-23	19.920	19.920	19.460	19.660	18.123	421,400
2025-04-22	19.800	19.860	19.540	19.540	18.012	208,000
2025-04-21	19.880	20.020	19.840	19.980	18.418	506,600
2025-04-18	19.560	19.840	19.540	19.840	18.289	94,300
2025-04-17	19.500	19.620	19.400	19.500	17.975	446,800
2025-04-16	19.600	19.680	19.220	19.500	17.975	434,500
2025-04-15	19.500	19.640	19.460	19.600	18.068	1,163,900
2025-04-14	19.260	19.420	19.200	19.360	17.846	744,300
2025-04-11	19.060	19.280	18.860	19.260	17.754	3,515,000
2025-04-10	19.140	19.420	19.140	19.260	17.754	2,072,100
2025-04-09	19.380	19.400	18.420	18.500	17.054	4,464,400
2025-04-08	19.420	19.580	19.220	19.380	17.865	3,397,800
2025-04-07	19.840	19.860	18.900	19.320	17.809	2,810,100
2025-04-04	20.060	20.360	19.880	19.880	18.326	361,900
2025-04-03	20.180	20.320	20.020	20.240	18.657	591,100
2025-04-02	20.140	20.460	20.140	20.380	18.787	821,800
2025-03-28	20.420	20.460	20.100	20.140	18.565	3,082,600
2025-03-27	20.200	20.500	20.200	20.420	18.823	836,600
2025-03-26	20.100	20.280	20.100	20.200	18.621	726,500
2025-03-25	20.200	20.260	20.140	20.180	18.602	1,877,600
2025-03-24	20.400	20.400	20.100	20.120	18.547	1,023,800
2025-03-21	20.400	20.560	20.400	20.480	18.879	3,890,000
2025-03-20	20.400	20.460	20.300	20.400	18.805	1,460,300
2025-03-19	20.300	20.480	20.240	20.460	18.860	913,700
2025-03-17	20.320	20.540	20.320	20.400	18.805	511,700
2025-03-14	20.300	20.340	20.120	20.300	18.713	602,900
2025-03-13	20.020	20.460	20.020	20.300	18.713	1,078,300
2025-03-12	20.160	20.220	19.960	20.040	18.473	1,564,200
2025-03-11	20.460	20.520	20.220	20.420	18.565	950,900
2025-03-10	20.680	20.860	20.480	20.480	18.620	961,300
2025-03-07	20.900	20.900	20.620	20.760	18.874	1,641,400
2025-03-06	21.100	21.140	20.700	20.900	19.002	1,603,700
2025-03-05	20.800	21.300	20.800	21.300	19.365	1,290,000
2025-03-04	21.200	21.200	20.820	21.000	19.093	824,100
2025-03-03	21.400	21.400	21.020	21.200	19.274	605,800
2025-02-28	21.300	21.440	20.860	21.400	19.456	3,008,900
2025-02-27	21.120	21.400	20.840	21.300	19.365	1,236,800
2025-02-26	20.380	21.240	20.380	21.240	19.311	1,509,900
2025-02-25	20.540	20.720	20.540	20.700	18.820	599,500
2025-02-24	20.500	20.740	20.420	20.740	18.856	1,265,400
2025-02-21	20.480	20.560	20.420	20.500	18.638	762,400
2025-02-20	20.500	20.540	20.340	20.480	18.620	1,226,500
2025-02-19	20.580	20.580	20.340	20.500	18.638	251,200
2025-02-18	20.400	20.560	20.360	20.560	18.693	316,900
2025-02-17	20.440	20.440	20.200	20.400	18.547	281,000
2025-02-14	20.420	20.460	20.320	20.440	18.583	714,600
2025-02-13	20.560	20.800	20.400	20.420	18.565	892,100
2025-02-12	20.420	20.640	20.360	20.640	18.765	416,900
2025-02-10	20.420	20.460	20.320	20.400	18.547	499,100
2025-02-07	20.440	20.460	20.380	20.420	18.565	154,900
2025-02-06	20.340	20.460	20.320	20.400	18.547	404,200
2025-02-05	20.200	20.380	20.200	20.340	18.493	431,700
2025-02-04	20.180	20.380	20.180	20.360	18.511	266,500
2025-02-03	20.100	20.340	20.100	20.280	18.438	332,700
2025-01-31	20.180	20.340	20.180	20.200	18.365	267,800
2025-01-28	20.380	20.380	20.180	20.180	18.347	117,600

← NewerPage 7 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.