Skip to main content
logo
Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
22.82
-0.16 (-0.70%)
At close: Mar 6, 2026

Hong Leong Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0023.6622.6622.8222.82-0.70%1,094,300
Mar 5, 202623.0623.4222.9622.9822.98-0.35%1,233,900
Mar 4, 202623.4023.4022.7823.0623.06-1.45%770,700
Mar 3, 202623.5023.7023.2823.4023.40-419,400
Mar 2, 202622.9823.7622.8223.4023.400.52%3,426,300
Feb 27, 202623.8423.8423.2823.2823.28-2.35%1,543,700
Feb 26, 202624.0424.0823.6223.8423.84-0.83%923,700
Feb 25, 202623.9824.1023.9824.0424.040.17%1,626,200
Feb 24, 202624.1024.1223.9224.0024.00-0.41%676,800
Feb 23, 202624.0024.2423.9424.1024.100.42%660,200
Feb 20, 202624.1824.1823.9624.0024.00-0.74%1,483,800
Feb 19, 202624.1224.2623.9624.1824.180.92%552,200
Feb 16, 202624.1224.1823.9423.9623.96-0.66%223,300
Feb 13, 202624.6024.6424.1024.1224.12-2.35%1,125,900
Feb 12, 202624.9025.0224.6424.7024.70-0.40%1,140,100
Feb 11, 202624.6224.9024.6224.8024.80-0.72%2,214,700
Feb 10, 202625.0025.2824.8024.9824.98-0.08%2,973,800
Feb 9, 202625.0025.1024.7825.0025.000.40%2,239,100
Feb 6, 202624.8824.9624.6424.9024.90-0.24%2,776,100
Feb 5, 202625.0025.0624.8624.9624.960.16%2,474,000
Feb 4, 202625.1425.1424.8424.9224.92-0.24%1,706,600
Feb 3, 202625.7625.7624.9224.9824.98-3.18%3,341,500
Jan 30, 202624.3225.8024.3225.8025.806.09%4,492,700
Jan 29, 202624.8424.8623.9624.3224.32-2.09%2,428,100
Jan 28, 202625.0825.3824.7024.8424.84-0.96%3,747,100
Jan 27, 202624.5025.0824.5025.0825.082.37%2,422,000
Jan 26, 202624.0424.6824.0424.5024.502.08%1,453,300
Jan 23, 202624.2024.2023.8624.0024.00-0.83%1,208,200
Jan 22, 202624.0024.2023.6824.2024.201.17%2,106,100
Jan 21, 202623.8023.9423.6023.9223.920.25%1,563,600
Jan 20, 202624.3024.3023.5223.8623.86-1.81%2,943,600
Jan 19, 202624.0024.3023.9624.3024.301.50%1,267,000
Jan 16, 202624.0024.0023.7623.9423.94-0.25%2,882,100
Jan 15, 202623.4824.0023.4024.0024.002.21%1,675,000
Jan 14, 202623.3223.5023.1223.4823.480.69%2,344,500
Jan 13, 202623.3023.3823.1023.3223.320.09%3,247,100
Jan 12, 202623.0623.3623.0623.3023.301.04%1,545,700
Jan 9, 202622.7823.0622.7823.0623.061.86%1,422,800
Jan 8, 202622.7622.7622.5222.6422.64-0.53%2,003,100
Jan 7, 202622.7022.7622.6622.7622.760.09%2,696,600
Jan 6, 202622.7222.7422.5022.7422.740.09%776,300
Jan 5, 202622.3022.7222.3022.7222.721.97%564,300
Jan 2, 202622.1422.3622.0822.2822.280.63%1,625,400
Dec 31, 202522.5022.5222.1422.1422.14-1.77%280,300
Dec 30, 202522.5222.6022.5022.5422.540.09%1,569,100
Dec 29, 202522.4822.5622.4422.5222.520.45%366,100
Dec 26, 202522.2422.4222.1422.4222.420.81%612,200
Dec 24, 202522.2622.3822.0222.2422.24-2,073,700
Dec 23, 202522.0422.2622.0422.2422.24-0.09%1,362,700
Dec 22, 202522.2422.3222.0622.2622.260.09%1,495,100