Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	20.180	20.380	20.160	20.360	18.511	165,100
2025-01-24	20.140	20.260	20.100	20.180	18.347	496,200
2025-01-23	20.260	20.280	20.040	20.180	18.347	493,900
2025-01-22	20.140	20.300	20.040	20.180	18.347	710,000
2025-01-21	20.100	20.260	20.100	20.180	18.347	459,500
2025-01-20	20.180	20.180	20.080	20.100	18.274	505,200
2025-01-17	20.000	20.180	20.000	20.100	18.274	855,200
2025-01-16	20.100	20.240	20.000	20.080	18.256	511,200
2025-01-15	19.980	20.040	19.880	20.000	18.183	1,623,300
2025-01-14	20.100	20.280	19.900	19.900	18.093	928,400
2025-01-13	20.200	20.480	20.100	20.100	18.274	479,400
2025-01-10	20.240	20.500	20.200	20.340	18.493	956,300
2025-01-09	20.340	20.400	20.200	20.240	18.402	1,829,000
2025-01-08	20.360	20.500	20.340	20.380	18.529	1,009,800
2025-01-07	20.300	20.460	20.300	20.420	18.565	1,131,400
2025-01-06	20.500	20.500	20.300	20.380	18.529	446,600
2025-01-03	20.420	20.640	20.340	20.500	18.638	930,500
2025-01-02	20.560	20.560	20.280	20.420	18.565	178,200
2024-12-31	20.400	20.560	20.280	20.560	18.693	635,500
2024-12-30	20.320	20.420	20.260	20.420	18.565	180,100
2024-12-27	20.300	20.460	20.300	20.360	18.511	248,800
2024-12-26	20.200	20.340	20.180	20.300	18.456	212,600
2024-12-24	20.220	20.300	20.200	20.200	18.365	97,700
2024-12-23	20.120	20.340	20.100	20.340	18.493	838,400
2024-12-20	20.060	20.140	19.940	20.000	18.183	1,958,500
2024-12-19	20.020	20.140	20.020	20.060	18.238	430,100
2024-12-18	20.180	20.420	20.020	20.140	18.311	1,117,000
2024-12-17	20.440	20.440	19.900	20.120	18.293	1,714,000
2024-12-16	20.400	20.440	20.380	20.440	18.583	673,500
2024-12-13	20.380	20.560	20.380	20.440	18.583	605,300
2024-12-12	20.400	20.420	20.320	20.400	18.547	1,236,200
2024-12-11	20.640	20.640	20.460	20.500	18.638	343,500
2024-12-10	20.600	20.760	20.600	20.740	18.856	723,900
2024-12-09	20.660	20.660	20.580	20.600	18.729	664,900
2024-12-06	20.600	20.660	20.560	20.660	18.783	563,900
2024-12-05	20.620	20.720	20.580	20.600	18.729	348,500
2024-12-04	20.500	20.700	20.460	20.620	18.747	1,740,500
2024-12-03	20.640	20.640	20.360	20.480	18.620	2,856,400
2024-12-02	20.680	20.680	20.360	20.560	18.693	2,625,900
2024-11-29	20.600	20.860	20.560	20.680	18.802	1,267,000
2024-11-28	20.500	20.700	20.500	20.560	18.693	4,798,900
2024-11-27	20.900	20.940	20.800	20.800	18.911	387,200
2024-11-26	20.880	20.880	20.720	20.800	18.911	399,700
2024-11-25	20.780	20.900	20.480	20.880	18.984	2,665,300
2024-11-22	20.600	20.600	20.480	20.480	18.620	1,188,300
2024-11-21	20.680	20.680	20.440	20.500	18.638	355,800
2024-11-20	20.700	20.800	20.560	20.560	18.693	870,400
2024-11-19	20.820	20.820	20.540	20.600	18.729	695,700
2024-11-18	20.420	20.900	20.420	20.740	18.856	1,237,200
2024-11-15	20.380	20.580	20.280	20.580	18.711	839,800
2024-11-14	20.360	20.500	20.360	20.380	18.529	931,400
2024-11-13	20.220	20.520	20.220	20.400	18.547	600,100
2024-11-12	20.280	20.500	20.140	20.240	18.402	877,300
2024-11-11	20.620	20.660	20.240	20.280	18.438	662,100
2024-11-08	20.540	20.580	20.240	20.540	18.674	664,100
2024-11-07	20.500	20.700	20.300	20.540	18.674	966,900
2024-11-06	20.600	20.600	20.400	20.560	18.693	1,105,000
2024-11-05	20.640	20.640	20.200	20.560	18.693	679,900
2024-11-04	20.200	20.360	20.200	20.360	18.511	526,500
2024-11-01	20.060	20.420	20.020	20.200	18.365	651,600

← NewerPage 8 of 21 · 1,226 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.