Hong Leong Bank Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.500	21.540	21.440	21.500	21.500	2,367,000
2026-10-21	21.300	21.580	21.240	21.520	21.520	2,129,400
2026-10-20	21.100	21.300	21.020	21.200	21.200	1,336,700
2026-10-19	21.300	21.360	21.040	21.100	21.100	1,115,000
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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