Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 20.56
-0.24 (-1.15%)
At close: Oct 31, 2025
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.74 | 20.80 | 20.56 | 20.56 | 20.56 | -1.15% | 1,558,800 |
| Oct 30, 2025 | 20.70 | 20.90 | 20.70 | 20.80 | 20.80 | 0.48% | 1,415,000 |
| Oct 29, 2025 | 20.70 | 20.74 | 20.70 | 20.70 | 20.70 | - | 2,098,000 |
| Oct 28, 2025 | 20.68 | 20.72 | 20.64 | 20.70 | 20.70 | 0.10% | 3,117,000 |
| Oct 27, 2025 | 20.72 | 20.76 | 20.62 | 20.68 | 20.68 | -0.10% | 4,355,500 |
| Oct 24, 2025 | 20.50 | 20.72 | 20.50 | 20.70 | 20.70 | 0.58% | 504,100 |
| Oct 23, 2025 | 20.58 | 20.62 | 20.52 | 20.58 | 20.58 | 0.39% | 1,015,000 |
| Oct 22, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.19% | 291,800 |
| Oct 21, 2025 | 20.98 | 21.02 | 20.90 | 20.96 | 20.96 | - | 1,867,300 |
| Oct 17, 2025 | 20.78 | 20.96 | 20.76 | 20.96 | 20.96 | 0.87% | 661,900 |
| Oct 16, 2025 | 20.68 | 20.86 | 20.62 | 20.78 | 20.78 | 0.68% | 2,302,400 |
| Oct 15, 2025 | 20.50 | 20.70 | 20.50 | 20.64 | 20.64 | 0.68% | 1,105,600 |
| Oct 14, 2025 | 20.52 | 20.68 | 20.48 | 20.50 | 20.50 | 0.20% | 4,767,800 |
| Oct 13, 2025 | 20.50 | 20.62 | 20.44 | 20.46 | 20.46 | -0.87% | 5,145,900 |
| Oct 10, 2025 | 20.50 | 20.70 | 20.46 | 20.64 | 20.64 | 0.68% | 847,100 |
| Oct 9, 2025 | 20.50 | 20.64 | 20.46 | 20.50 | 20.50 | - | 1,444,300 |
| Oct 8, 2025 | 20.42 | 20.52 | 20.26 | 20.50 | 20.50 | -2.66% | 2,376,400 |
| Oct 7, 2025 | 20.96 | 21.10 | 20.92 | 21.06 | 20.38 | 0.19% | 2,940,400 |
| Oct 6, 2025 | 20.96 | 21.06 | 20.94 | 21.02 | 20.34 | 0.29% | 3,701,000 |
| Oct 3, 2025 | 20.98 | 21.10 | 20.96 | 20.96 | 20.28 | -0.10% | 1,538,400 |
| Oct 2, 2025 | 20.90 | 21.20 | 20.80 | 20.98 | 20.30 | 0.87% | 1,139,600 |
| Oct 1, 2025 | 20.52 | 20.88 | 20.52 | 20.80 | 20.13 | 1.36% | 1,923,300 |
| Sep 30, 2025 | 20.38 | 20.66 | 20.30 | 20.52 | 19.86 | 0.59% | 2,082,600 |
| Sep 29, 2025 | 20.38 | 20.40 | 20.28 | 20.40 | 19.74 | 0.39% | 2,253,600 |
| Sep 26, 2025 | 20.18 | 20.44 | 20.14 | 20.32 | 19.66 | 0.79% | 1,533,400 |
| Sep 25, 2025 | 20.20 | 20.20 | 20.02 | 20.16 | 19.51 | 0.10% | 1,173,600 |
| Sep 24, 2025 | 20.20 | 20.20 | 20.08 | 20.14 | 19.49 | -0.20% | 1,115,800 |
| Sep 23, 2025 | 20.10 | 20.24 | 20.10 | 20.18 | 19.53 | - | 1,213,000 |
| Sep 22, 2025 | 20.16 | 20.20 | 20.08 | 20.18 | 19.53 | 0.10% | 388,600 |
| Sep 19, 2025 | 20.12 | 20.30 | 20.06 | 20.16 | 19.51 | -0.10% | 1,783,700 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.12 | 20.18 | 19.53 | 0.30% | 387,400 |
| Sep 17, 2025 | 20.10 | 20.22 | 20.00 | 20.12 | 19.47 | 0.20% | 758,100 |
| Sep 12, 2025 | 20.18 | 20.30 | 20.06 | 20.08 | 19.43 | -0.30% | 1,246,800 |
| Sep 11, 2025 | 20.12 | 20.14 | 20.06 | 20.14 | 19.49 | - | 318,100 |
| Sep 10, 2025 | 20.12 | 20.20 | 20.08 | 20.14 | 19.49 | 0.20% | 663,800 |
| Sep 9, 2025 | 20.08 | 20.26 | 20.04 | 20.10 | 19.45 | 0.10% | 510,700 |
| Sep 8, 2025 | 20.08 | 20.34 | 20.02 | 20.08 | 19.43 | 0.10% | 312,300 |
| Sep 4, 2025 | 20.08 | 20.10 | 19.96 | 20.06 | 19.41 | - | 3,056,600 |
| Sep 3, 2025 | 20.04 | 20.18 | 20.04 | 20.06 | 19.41 | 0.10% | 890,400 |
| Sep 2, 2025 | 20.36 | 20.36 | 19.88 | 20.04 | 19.39 | -0.20% | 708,100 |
| Aug 29, 2025 | 20.10 | 20.20 | 19.98 | 20.08 | 19.43 | -0.10% | 963,000 |
| Aug 28, 2025 | 19.82 | 20.40 | 19.82 | 20.10 | 19.45 | 1.82% | 2,128,100 |
| Aug 27, 2025 | 19.72 | 19.78 | 19.52 | 19.74 | 19.10 | 0.71% | 1,582,700 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.42 | 19.60 | 18.97 | -1.31% | 2,350,500 |
| Aug 25, 2025 | 19.84 | 20.02 | 19.74 | 19.86 | 19.22 | 0.10% | 322,800 |
| Aug 22, 2025 | 19.80 | 20.00 | 19.80 | 19.84 | 19.20 | - | 243,900 |
| Aug 21, 2025 | 19.90 | 19.96 | 19.80 | 19.84 | 19.20 | -0.30% | 193,700 |
| Aug 20, 2025 | 19.88 | 19.98 | 19.88 | 19.90 | 19.26 | -0.50% | 295,200 |
| Aug 19, 2025 | 20.00 | 20.02 | 19.72 | 20.00 | 19.35 | - | 389,200 |
| Aug 18, 2025 | 19.62 | 20.04 | 19.62 | 20.00 | 19.35 | 1.94% | 1,257,100 |