Hong Leong Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.160	3.160	3.120	3.120	2.946	93,900
2026-07-27	3.180	3.180	3.140	3.140	2.965	159,900
2026-07-24	3.150	3.180	3.150	3.180	3.003	5,800
2026-07-23	3.200	3.200	3.140	3.150	2.975	78,600
2026-07-22	3.150	3.200	3.150	3.200	3.022	6,000
2026-07-21	3.200	3.200	3.150	3.150	2.975	90,300
2026-07-20	3.140	3.150	3.140	3.150	2.975	10,200
2026-07-17	3.150	3.180	3.140	3.140	2.965	110,800
2026-07-16	3.230	3.230	3.140	3.150	2.975	269,500
2026-07-15	3.220	3.220	3.220	3.220	3.041	1,400
2026-07-14	3.220	3.230	3.180	3.210	3.031	21,500
2026-07-13	3.200	3.200	3.170	3.200	3.022	29,600
2026-07-10	3.200	3.200	3.160	3.170	2.993	22,400
2026-07-09	3.180	3.180	3.170	3.180	3.003	10,200
2026-07-08	3.200	3.200	3.160	3.170	2.993	140,600
2026-07-07	3.130	3.180	3.130	3.170	2.993	40,500
2026-07-06	3.090	3.130	3.090	3.090	2.918	70,100
2026-07-03	3.170	3.170	3.080	3.090	2.918	412,300
2026-07-02	3.150	3.150	3.130	3.140	2.965	107,400
2026-07-01	3.160	3.160	3.150	3.160	2.984	104,000
2026-06-30	3.160	3.160	3.150	3.160	2.984	7,600
2026-06-29	3.160	3.160	3.150	3.150	2.975	24,400
2026-06-26	3.180	3.180	3.150	3.150	2.975	24,000
2026-06-25	3.210	3.250	3.150	3.160	2.984	67,200
2026-06-24	3.170	3.190	3.170	3.180	3.003	12,000
2026-06-23	3.170	3.170	3.160	3.170	2.993	16,200
2026-06-22	3.300	3.300	3.140	3.150	2.975	335,800
2026-06-19	3.220	3.230	3.220	3.220	3.041	1,200
2026-06-18	3.150	3.280	3.150	3.220	3.041	15,600
2026-06-16	3.200	3.200	3.140	3.150	2.975	218,500
2026-06-15	3.210	3.220	3.210	3.220	3.041	2,000
2026-06-12	3.200	3.200	3.180	3.180	3.003	116,600
2026-06-11	3.200	3.200	3.190	3.190	3.012	76,900
2026-06-10	3.200	3.200	3.190	3.200	3.022	14,900
2026-06-09	3.230	3.250	3.190	3.200	3.022	182,400
2026-06-08	3.250	3.260	3.230	3.240	3.059	46,400
2026-06-05	3.260	3.300	3.260	3.270	3.088	10,700
2026-06-04	3.250	3.300	3.250	3.300	3.116	25,500
2026-06-03	3.270	3.270	3.250	3.270	3.088	19,200
2026-05-29	3.300	3.300	3.270	3.270	3.088	23,200
2026-05-28	3.280	3.300	3.240	3.240	3.059	120,400
2026-05-26	3.280	3.280	3.270	3.270	3.088	5,100
2026-05-25	3.300	3.300	3.260	3.270	3.088	96,800
2026-05-22	3.290	3.300	3.270	3.300	3.116	41,900
2026-05-21	3.280	3.280	3.270	3.280	3.097	11,500
2026-05-20	3.280	3.290	3.270	3.270	3.088	22,800
2026-05-19	3.340	3.340	3.270	3.280	3.097	119,900
2026-05-18	3.340	3.340	3.280	3.280	3.097	43,800
2026-05-15	3.300	3.340	3.290	3.340	3.154	14,000
2026-05-14	3.320	3.320	3.300	3.320	3.135	7,500
2026-05-13	3.300	3.320	3.280	3.320	3.135	18,400
2026-05-12	3.350	3.350	3.280	3.350	3.163	12,200
2026-05-11	3.350	3.350	3.270	3.280	3.097	97,100
2026-05-08	3.350	3.350	3.300	3.300	3.116	13,500
2026-05-07	3.280	3.300	3.270	3.280	3.097	105,700
2026-05-06	3.300	3.330	3.260	3.260	3.078	77,000
2026-05-05	3.310	3.320	3.300	3.300	3.116	32,200
2026-05-04	3.280	3.300	3.280	3.300	3.116	16,100
2026-04-30	3.300	3.300	3.280	3.280	3.097	16,900
2026-04-29	3.290	3.300	3.250	3.250	3.069	85,900

← NewerPage 2 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1800 MYR
2025-10-10	0.1900 MYR
2024-10-30	0.2200 MYR
2023-10-27	0.1700 MYR
2022-11-02	0.1900 MYR
2021-10-28	0.2600 MYR
2020-11-02	0.2300 MYR
2019-11-05	0.2200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.