Hong Leong Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.180	21.340	21.160	21.300	21.300	842,000
2026-10-15	21.200	21.340	21.080	21.160	21.160	683,800
2026-10-14	21.480	21.600	21.360	21.400	21.400	886,000
2026-10-13	21.660	21.660	21.280	21.480	21.480	1,326,300
2026-10-12	21.700	21.700	21.280	21.500	21.500	1,068,000
2026-10-09	21.580	21.580	21.000	21.480	21.480	969,600
2026-10-08	21.300	21.460	21.000	21.100	21.100	1,715,900
2026-10-07	22.000	22.080	21.300	21.500	21.500	881,700
2026-10-06	22.920	23.040	22.880	22.880	22.080	598,100
2026-10-05	22.640	23.160	22.640	22.880	22.080	264,100
2026-10-02	22.840	22.900	22.640	22.640	21.848	349,300
2026-10-01	23.200	23.200	22.700	22.840	22.041	452,000
2026-09-30	23.160	23.440	23.140	23.140	22.331	2,268,800
2026-09-29	23.500	23.520	23.100	23.280	22.466	1,286,000
2026-09-28	23.420	23.460	23.080	23.360	22.543	749,500
2026-09-25	23.160	23.200	23.000	23.140	22.331	727,900
2026-09-24	23.480	23.480	22.960	23.140	22.331	320,600
2026-09-23	23.500	23.500	23.020	23.200	22.389	604,000
2026-09-22	22.900	23.380	22.880	23.380	22.563	369,800
2026-09-21	22.780	23.000	22.560	22.900	22.099	501,600
2026-09-18	23.100	23.300	22.540	22.540	21.752	1,553,000
2026-09-17	23.420	23.520	23.040	23.100	22.292	542,700
2026-09-15	23.460	23.520	23.320	23.460	22.640	472,300
2026-09-14	23.080	23.480	23.040	23.380	22.563	586,300
2026-09-11	23.580	23.580	23.080	23.080	22.273	1,092,200
2026-09-10	23.600	23.660	23.340	23.600	22.775	437,700
2026-09-09	23.660	23.700	23.480	23.600	22.775	559,700
2026-09-08	23.580	23.700	23.500	23.580	22.756	504,900
2026-09-07	23.880	23.880	23.580	23.660	22.833	380,300
2026-09-04	23.780	23.780	23.600	23.660	22.833	182,200
2026-09-03	23.960	24.000	23.580	23.880	23.045	814,900
2026-09-02	23.400	23.840	23.400	23.840	23.006	720,800
2026-09-01	23.500	23.800	23.340	23.700	22.871	1,033,800
2026-08-28	23.880	24.000	23.300	23.500	22.678	2,231,200
2026-08-27	23.000	24.260	22.660	23.880	23.045	901,100
2026-08-26	22.960	23.140	22.740	23.000	22.196	567,100
2026-08-24	22.900	22.960	22.740	22.960	22.157	150,900
2026-08-21	22.800	22.900	22.740	22.900	22.099	1,021,600
2026-08-20	22.920	22.920	22.620	22.800	22.003	371,400
2026-08-19	22.540	22.940	22.540	22.680	21.887	799,400
2026-08-18	22.740	22.740	22.500	22.600	21.810	384,300
2026-08-17	22.500	22.780	22.440	22.740	21.945	427,300
2026-08-14	22.460	22.580	22.240	22.500	21.713	354,200
2026-08-13	22.420	22.480	22.200	22.340	21.559	325,100
2026-08-12	22.540	22.780	22.400	22.700	21.906	681,300
2026-08-11	22.360	22.740	22.300	22.740	21.945	685,500
2026-08-10	22.200	22.480	22.200	22.320	21.540	371,400
2026-08-07	22.180	22.360	22.060	22.200	21.424	1,284,300
2026-08-06	22.200	22.300	22.040	22.180	21.405	496,600
2026-08-05	22.280	22.440	22.120	22.200	21.424	810,100
2026-08-04	22.100	22.300	22.000	22.200	21.424	794,000
2026-08-03	22.040	22.360	21.960	22.100	21.327	400,200
2026-07-31	22.200	22.200	22.020	22.040	21.269	2,525,500
2026-07-30	22.040	22.260	21.980	22.160	21.385	286,500
2026-07-29	22.100	22.300	21.960	22.040	21.269	560,500
2026-07-28	22.100	22.300	21.940	22.300	21.520	1,104,400
2026-07-27	21.980	22.240	21.820	22.100	21.327	418,300
2026-07-24	22.140	22.180	21.860	21.980	21.212	729,500
2026-07-23	22.120	22.360	22.100	22.360	21.578	1,927,600
2026-07-22	22.220	22.360	22.120	22.240	21.462	1,718,800

Page 1 of 5 · 244 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.