Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 19.60
-0.26 (-1.31%)
At close: Aug 26, 2025
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.00 | 20.00 | 19.42 | 19.60 | 19.60 | -1.31% | 2,350,500 |
| Aug 25, 2025 | 19.84 | 20.02 | 19.74 | 19.86 | 19.86 | 0.10% | 322,800 |
| Aug 22, 2025 | 19.80 | 20.00 | 19.80 | 19.84 | 19.84 | - | 243,900 |
| Aug 21, 2025 | 19.90 | 19.96 | 19.80 | 19.84 | 19.84 | -0.30% | 193,700 |
| Aug 20, 2025 | 19.88 | 19.98 | 19.88 | 19.90 | 19.90 | -0.50% | 295,200 |
| Aug 19, 2025 | 20.00 | 20.02 | 19.72 | 20.00 | 20.00 | - | 389,200 |
| Aug 18, 2025 | 19.62 | 20.04 | 19.62 | 20.00 | 20.00 | 1.94% | 1,257,100 |
| Aug 15, 2025 | 19.52 | 19.62 | 19.50 | 19.62 | 19.62 | 0.51% | 311,400 |
| Aug 14, 2025 | 19.52 | 19.72 | 19.44 | 19.52 | 19.52 | -0.91% | 449,100 |
| Aug 13, 2025 | 19.60 | 19.80 | 19.48 | 19.70 | 19.70 | 0.51% | 568,900 |
| Aug 12, 2025 | 19.34 | 19.64 | 19.34 | 19.60 | 19.60 | 1.34% | 593,700 |
| Aug 11, 2025 | 19.12 | 19.34 | 19.12 | 19.34 | 19.34 | 1.26% | 236,000 |
| Aug 8, 2025 | 19.00 | 19.16 | 18.98 | 19.10 | 19.10 | -0.10% | 1,190,700 |
| Aug 7, 2025 | 19.18 | 19.18 | 18.96 | 19.12 | 19.12 | -0.93% | 1,927,000 |
| Aug 6, 2025 | 19.02 | 19.30 | 19.02 | 19.30 | 19.30 | 1.05% | 874,400 |
| Aug 5, 2025 | 18.90 | 19.16 | 18.90 | 19.10 | 19.10 | 1.06% | 2,589,100 |
| Aug 4, 2025 | 19.26 | 19.26 | 18.90 | 18.90 | 18.90 | -1.25% | 416,700 |
| Aug 1, 2025 | 19.02 | 19.18 | 19.02 | 19.14 | 19.14 | 0.74% | 223,000 |
| Jul 31, 2025 | 19.30 | 19.30 | 18.98 | 19.00 | 19.00 | -1.55% | 1,212,600 |
| Jul 30, 2025 | 19.04 | 19.30 | 18.92 | 19.30 | 19.30 | 1.37% | 533,200 |
| Jul 29, 2025 | 19.16 | 19.30 | 19.04 | 19.04 | 19.04 | -0.52% | 305,500 |
| Jul 28, 2025 | 19.36 | 19.36 | 19.04 | 19.14 | 19.14 | -1.14% | 352,300 |
| Jul 25, 2025 | 19.38 | 19.38 | 19.20 | 19.36 | 19.36 | -0.10% | 190,300 |
| Jul 24, 2025 | 19.16 | 19.42 | 19.16 | 19.38 | 19.38 | 1.15% | 492,200 |
| Jul 23, 2025 | 19.00 | 19.26 | 19.00 | 19.16 | 19.16 | 0.84% | 363,900 |
| Jul 22, 2025 | 19.10 | 19.18 | 18.84 | 19.00 | 19.00 | -0.42% | 305,400 |
| Jul 21, 2025 | 19.42 | 19.42 | 19.08 | 19.08 | 19.08 | -1.45% | 310,900 |
| Jul 18, 2025 | 19.18 | 19.38 | 19.18 | 19.36 | 19.36 | 0.31% | 767,600 |
| Jul 17, 2025 | 18.98 | 19.36 | 18.98 | 19.30 | 19.30 | 1.69% | 552,400 |
| Jul 16, 2025 | 19.30 | 19.30 | 18.86 | 18.98 | 18.98 | -1.66% | 1,028,600 |
| Jul 15, 2025 | 19.36 | 19.46 | 19.28 | 19.30 | 19.30 | -1.33% | 404,500 |
| Jul 14, 2025 | 19.22 | 19.56 | 19.20 | 19.56 | 19.56 | 1.98% | 435,500 |
| Jul 11, 2025 | 19.40 | 19.50 | 19.16 | 19.18 | 19.18 | -1.13% | 612,400 |
| Jul 10, 2025 | 19.36 | 19.40 | 19.08 | 19.40 | 19.40 | 0.21% | 595,800 |
| Jul 9, 2025 | 19.52 | 19.52 | 19.28 | 19.36 | 19.36 | -0.51% | 337,100 |
| Jul 8, 2025 | 19.80 | 19.80 | 19.46 | 19.46 | 19.46 | -1.32% | 234,200 |
| Jul 7, 2025 | 19.66 | 19.82 | 19.50 | 19.72 | 19.72 | 0.31% | 1,300,400 |
| Jul 4, 2025 | 19.50 | 19.76 | 19.50 | 19.66 | 19.66 | 0.41% | 318,800 |
| Jul 3, 2025 | 19.62 | 19.70 | 19.56 | 19.58 | 19.58 | -0.20% | 384,000 |
| Jul 2, 2025 | 19.44 | 19.70 | 19.42 | 19.62 | 19.62 | 0.72% | 424,600 |
| Jul 1, 2025 | 19.60 | 19.72 | 19.48 | 19.48 | 19.48 | -0.61% | 219,300 |
| Jun 30, 2025 | 19.86 | 19.96 | 19.52 | 19.60 | 19.60 | -0.91% | 829,400 |
| Jun 26, 2025 | 19.78 | 19.78 | 19.56 | 19.78 | 19.78 | - | 239,200 |
| Jun 25, 2025 | 19.68 | 19.88 | 19.60 | 19.78 | 19.78 | 0.92% | 628,600 |
| Jun 24, 2025 | 19.62 | 19.68 | 19.52 | 19.60 | 19.60 | 0.62% | 164,700 |
| Jun 23, 2025 | 19.40 | 19.68 | 19.22 | 19.48 | 19.48 | - | 589,900 |
| Jun 20, 2025 | 19.42 | 19.66 | 19.42 | 19.48 | 19.48 | 0.41% | 1,334,900 |
| Jun 19, 2025 | 19.26 | 19.42 | 19.22 | 19.40 | 19.40 | -0.10% | 601,000 |
| Jun 18, 2025 | 19.36 | 19.44 | 19.34 | 19.42 | 19.42 | - | 1,223,700 |
| Jun 17, 2025 | 19.46 | 19.48 | 19.20 | 19.42 | 19.42 | - | 675,800 |