Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.440	20.580	20.260	20.500	18.638	1,632,200
2024-10-29	20.500	20.660	20.400	20.440	18.583	1,351,900
2024-10-28	21.220	21.320	20.840	20.860	18.574	747,600
2024-10-25	21.320	21.320	21.180	21.220	18.895	1,501,700
2024-10-24	21.480	21.480	21.140	21.220	18.895	1,345,800
2024-10-23	21.300	21.420	21.220	21.360	19.020	1,222,800
2024-10-22	21.200	21.280	21.100	21.180	18.859	2,408,700
2024-10-21	21.200	21.280	21.060	21.100	18.788	1,069,400
2024-10-18	21.200	21.260	21.100	21.160	18.842	876,100
2024-10-17	21.200	21.340	21.040	21.060	18.752	3,012,800
2024-10-16	21.400	21.400	21.120	21.200	18.877	1,056,000
2024-10-15	21.100	21.400	21.100	21.300	18.966	1,619,600
2024-10-14	21.300	21.400	21.080	21.100	18.788	737,100
2024-10-11	21.140	21.260	21.040	21.100	18.788	2,656,500
2024-10-10	21.260	21.260	21.000	21.100	18.788	2,246,200
2024-10-09	21.000	21.380	20.980	21.100	18.788	3,556,200
2024-10-08	21.180	21.200	20.880	21.000	18.699	2,304,500
2024-10-07	21.240	21.240	20.900	21.000	18.699	1,403,700
2024-10-04	21.300	21.300	21.060	21.280	18.948	1,371,300
2024-10-03	21.300	21.740	21.180	21.300	18.966	1,872,300
2024-10-02	21.380	21.520	21.200	21.300	18.966	422,200
2024-10-01	21.480	21.500	21.220	21.380	19.037	619,400
2024-09-30	21.860	21.860	21.440	21.560	19.198	2,383,300
2024-09-27	21.680	21.880	21.500	21.840	19.447	1,984,500
2024-09-26	21.500	21.700	21.480	21.540	19.180	1,185,200
2024-09-25	21.300	21.580	21.300	21.500	19.144	2,386,700
2024-09-24	21.140	21.320	20.940	21.280	18.948	4,508,800
2024-09-23	21.120	21.180	20.860	21.140	18.824	2,625,700
2024-09-20	21.280	21.320	21.040	21.080	18.770	5,009,000
2024-09-19	21.480	21.480	21.020	21.100	18.788	5,271,200
2024-09-18	21.200	21.440	21.180	21.200	18.877	3,323,700
2024-09-17	21.200	21.520	21.100	21.200	18.877	2,490,900
2024-09-13	21.300	21.300	21.040	21.200	18.877	1,985,000
2024-09-12	21.500	21.540	21.080	21.200	18.877	2,010,700
2024-09-11	21.400	21.620	21.380	21.500	19.144	4,839,800
2024-09-10	21.280	21.320	20.980	21.300	18.966	2,538,200
2024-09-09	20.840	21.000	20.840	20.940	18.646	970,700
2024-09-06	21.240	21.240	20.880	21.100	18.788	1,297,500
2024-09-05	21.180	21.480	20.980	21.000	18.699	2,701,000
2024-09-04	20.820	21.280	20.820	21.180	18.859	1,879,000
2024-09-03	21.240	21.400	21.000	21.100	18.788	1,323,100
2024-09-02	21.300	21.340	21.240	21.260	18.931	2,157,100
2024-08-30	21.280	21.320	21.100	21.220	18.895	4,721,600
2024-08-29	21.040	21.400	20.980	21.280	18.948	3,444,900
2024-08-28	20.180	21.300	20.160	21.100	18.788	5,080,100
2024-08-27	20.160	20.260	20.080	20.160	17.951	1,783,900
2024-08-26	20.100	20.200	20.020	20.100	17.898	405,900
2024-08-23	20.280	20.280	20.120	20.180	17.969	790,800
2024-08-22	20.260	20.260	20.060	20.180	17.969	528,500
2024-08-21	20.140	20.400	20.080	20.260	18.040	2,808,700
2024-08-20	20.200	20.200	19.860	20.120	17.915	1,897,500
2024-08-19	19.560	20.220	19.500	20.100	17.898	5,354,400
2024-08-16	19.660	19.660	19.440	19.560	17.417	514,500
2024-08-15	19.540	19.640	19.460	19.560	17.417	302,800
2024-08-14	19.400	19.500	19.400	19.500	17.363	947,500
2024-08-13	19.460	19.460	19.360	19.460	17.328	536,300
2024-08-12	19.300	19.480	19.260	19.460	17.328	699,800
2024-08-09	19.400	19.400	19.020	19.140	17.043	741,800
2024-08-08	19.360	19.420	19.240	19.400	17.274	1,101,400
2024-08-07	19.200	19.420	19.140	19.400	17.274	623,700

← NewerPage 9 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.