Hong Leong Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.20	24.20	23.86	24.00	24.00	-0.83%	1,208,200
Jan 22, 2026	24.00	24.20	23.68	24.20	24.20	1.17%	2,106,100
Jan 21, 2026	23.80	23.94	23.60	23.92	23.92	0.25%	1,563,600
Jan 20, 2026	24.30	24.30	23.52	23.86	23.86	-1.81%	2,943,600
Jan 19, 2026	24.00	24.30	23.96	24.30	24.30	1.50%	1,267,000
Jan 16, 2026	24.00	24.00	23.76	23.94	23.94	-0.25%	2,882,100
Jan 15, 2026	23.48	24.00	23.40	24.00	24.00	2.21%	1,675,000
Jan 14, 2026	23.32	23.50	23.12	23.48	23.48	0.69%	2,344,500
Jan 13, 2026	23.30	23.38	23.10	23.32	23.32	0.09%	3,247,100
Jan 12, 2026	23.06	23.36	23.06	23.30	23.30	1.04%	1,545,700
Jan 9, 2026	22.78	23.06	22.78	23.06	23.06	1.86%	1,422,800
Jan 8, 2026	22.76	22.76	22.52	22.64	22.64	-0.53%	2,003,100
Jan 7, 2026	22.70	22.76	22.66	22.76	22.76	0.09%	2,696,600
Jan 6, 2026	22.72	22.74	22.50	22.74	22.74	0.09%	776,300
Jan 5, 2026	22.30	22.72	22.30	22.72	22.72	1.97%	564,300
Jan 2, 2026	22.14	22.36	22.08	22.28	22.28	0.63%	1,625,400
Dec 31, 2025	22.50	22.52	22.14	22.14	22.14	-1.77%	280,300
Dec 30, 2025	22.52	22.60	22.50	22.54	22.54	0.09%	1,569,100
Dec 29, 2025	22.48	22.56	22.44	22.52	22.52	0.45%	366,100
Dec 26, 2025	22.24	22.42	22.14	22.42	22.42	0.81%	612,200
Dec 24, 2025	22.26	22.38	22.02	22.24	22.24	-	2,073,700
Dec 23, 2025	22.04	22.26	22.04	22.24	22.24	-0.09%	1,362,700
Dec 22, 2025	22.24	22.32	22.06	22.26	22.26	0.09%	1,495,100
Dec 19, 2025	21.66	22.30	21.66	22.24	22.24	2.58%	1,485,300
Dec 18, 2025	21.54	21.80	21.50	21.68	21.68	0.28%	427,000
Dec 17, 2025	21.86	21.88	21.56	21.62	21.62	-1.10%	539,200
Dec 16, 2025	21.68	21.86	21.66	21.86	21.86	0.83%	470,900
Dec 15, 2025	21.70	21.88	21.50	21.68	21.68	-0.09%	629,300
Dec 12, 2025	21.62	21.88	21.56	21.70	21.70	0.46%	1,168,500
Dec 11, 2025	21.42	21.60	21.40	21.60	21.60	0.84%	497,700
Dec 10, 2025	21.04	21.42	21.04	21.42	21.42	0.66%	401,700
Dec 9, 2025	21.30	21.38	21.18	21.28	21.28	-0.09%	552,500
Dec 8, 2025	21.18	21.38	21.00	21.30	21.30	-	1,616,600
Dec 5, 2025	21.38	21.38	21.22	21.30	21.30	-	765,700
Dec 4, 2025	21.32	21.32	21.24	21.30	21.30	-0.09%	687,200
Dec 3, 2025	21.30	21.32	21.18	21.32	21.32	0.85%	684,700
Dec 2, 2025	21.10	21.20	21.02	21.14	21.14	0.67%	1,425,300
Dec 1, 2025	21.40	21.40	20.80	21.00	21.00	-0.66%	1,220,400
Nov 28, 2025	21.30	21.30	21.10	21.14	21.14	-0.28%	1,999,800
Nov 27, 2025	21.50	21.50	21.10	21.20	21.20	-1.40%	1,427,700
Nov 26, 2025	21.40	21.60	21.30	21.50	21.50	1.03%	2,258,400
Nov 25, 2025	22.10	22.10	21.08	21.28	21.28	-4.23%	1,324,800
Nov 24, 2025	21.20	22.22	21.02	22.22	22.22	5.81%	2,335,800
Nov 21, 2025	21.18	21.18	20.90	21.00	21.00	-0.66%	1,156,900
Nov 20, 2025	21.08	21.20	21.08	21.14	21.14	0.28%	2,876,200
Nov 19, 2025	21.00	21.08	20.98	21.08	21.08	0.76%	1,518,400
Nov 18, 2025	20.96	21.02	20.84	20.92	20.92	-0.38%	3,073,900
Nov 17, 2025	21.10	21.10	20.96	21.00	21.00	0.19%	2,668,700
Nov 14, 2025	20.88	21.02	20.88	20.96	20.96	-0.10%	1,257,900
Nov 13, 2025	20.90	21.02	20.90	20.98	20.98	0.38%	2,414,500