Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 22.72
+0.44 (1.97%)
At close: Jan 5, 2026
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 21.10 | 21.10 | 20.78 | 20.90 | 20.90 | 0.10% | 2,358,800 |
| Nov 11, 2025 | 20.98 | 21.14 | 20.86 | 20.88 | 20.88 | 0.10% | 381,700 |
| Nov 10, 2025 | 20.92 | 21.08 | 20.76 | 20.86 | 20.86 | 0.58% | 600,900 |
| Nov 7, 2025 | 20.74 | 21.00 | 20.68 | 20.74 | 20.74 | - | 1,554,600 |
| Nov 6, 2025 | 20.96 | 21.02 | 20.74 | 20.74 | 20.74 | -1.05% | 702,900 |
| Nov 5, 2025 | 21.18 | 21.18 | 20.92 | 20.96 | 20.96 | -1.32% | 546,700 |
| Nov 4, 2025 | 20.92 | 21.34 | 20.92 | 21.24 | 21.24 | 1.53% | 1,472,300 |
| Nov 3, 2025 | 20.70 | 21.04 | 20.62 | 20.92 | 20.92 | 1.75% | 384,100 |
| 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 |