Hong Leong Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.80	22.90	22.74	22.90	22.90	0.44%	1,021,600
Aug 20, 2026	22.92	22.92	22.62	22.80	22.80	0.53%	371,400
Aug 19, 2026	22.54	22.94	22.54	22.68	22.68	0.35%	799,400
Aug 18, 2026	22.74	22.74	22.50	22.60	22.60	-0.62%	384,300
Aug 17, 2026	22.50	22.78	22.44	22.74	22.74	1.07%	427,300
Aug 14, 2026	22.46	22.58	22.24	22.50	22.50	0.72%	354,200
Aug 13, 2026	22.42	22.48	22.20	22.34	22.34	-1.59%	325,100
Aug 12, 2026	22.54	22.78	22.40	22.70	22.70	-0.18%	681,300
Aug 11, 2026	22.36	22.74	22.30	22.74	22.74	1.88%	685,500
Aug 10, 2026	22.20	22.48	22.20	22.32	22.32	0.54%	371,400
Aug 7, 2026	22.18	22.36	22.06	22.20	22.20	0.09%	1,284,300
Aug 6, 2026	22.20	22.30	22.04	22.18	22.18	-0.09%	496,600
Aug 5, 2026	22.28	22.44	22.12	22.20	22.20	-	810,100
Aug 4, 2026	22.10	22.30	22.00	22.20	22.20	0.45%	794,000
Aug 3, 2026	22.04	22.36	21.96	22.10	22.10	0.27%	400,200
Jul 31, 2026	22.20	22.20	22.02	22.04	22.04	-0.54%	2,525,500
Jul 30, 2026	22.04	22.26	21.98	22.16	22.16	0.54%	286,500
Jul 29, 2026	22.10	22.30	21.96	22.04	22.04	-1.17%	560,500
Jul 28, 2026	22.10	22.30	21.94	22.30	22.30	0.90%	1,104,400
Jul 27, 2026	21.98	22.24	21.82	22.10	22.10	0.55%	418,300
Jul 24, 2026	22.14	22.18	21.86	21.98	21.98	-1.70%	729,500
Jul 23, 2026	22.12	22.36	22.10	22.36	22.36	0.54%	1,927,600
Jul 22, 2026	22.22	22.36	22.12	22.24	22.24	0.18%	1,718,800
Jul 21, 2026	22.32	22.50	22.12	22.20	22.20	-0.18%	2,830,900
Jul 20, 2026	22.40	22.44	22.08	22.24	22.24	-0.89%	2,104,500
Jul 17, 2026	22.10	22.70	22.06	22.44	22.44	1.91%	2,137,300
Jul 16, 2026	22.10	22.20	22.00	22.02	22.02	-0.45%	654,700
Jul 15, 2026	22.24	22.26	21.96	22.12	22.12	-0.54%	762,400
Jul 14, 2026	21.88	22.24	21.86	22.24	22.24	1.65%	572,700
Jul 13, 2026	21.84	22.10	21.74	21.88	21.88	-	228,000
Jul 10, 2026	21.70	21.98	21.60	21.88	21.88	0.83%	251,400
Jul 9, 2026	21.88	22.06	21.70	21.70	21.70	-1.72%	159,400
Jul 8, 2026	21.96	22.12	21.94	22.08	22.08	0.55%	476,600
Jul 7, 2026	21.72	22.04	21.72	21.96	21.96	0.73%	690,700
Jul 6, 2026	21.82	21.90	21.72	21.80	21.80	-0.09%	139,600
Jul 3, 2026	21.34	21.82	21.32	21.82	21.82	2.25%	424,000
Jul 2, 2026	21.40	21.46	21.34	21.34	21.34	0.28%	231,700
Jul 1, 2026	21.42	21.62	21.28	21.28	21.28	-0.56%	1,215,300
Jun 30, 2026	21.36	21.58	21.36	21.40	21.40	-	846,000
Jun 29, 2026	21.68	21.70	21.40	21.40	21.40	-1.29%	495,600
Jun 26, 2026	21.74	22.14	21.68	21.68	21.68	-0.28%	464,700
Jun 25, 2026	21.94	22.18	21.74	21.74	21.74	-0.91%	1,008,700
Jun 24, 2026	21.92	22.02	21.92	21.94	21.94	1.01%	593,000
Jun 23, 2026	22.02	22.06	21.72	21.72	21.72	-1.81%	1,662,400
Jun 22, 2026	22.20	22.26	22.00	22.12	22.12	-0.18%	1,408,400
Jun 19, 2026	22.18	22.40	21.92	22.16	22.16	-0.09%	3,250,900
Jun 18, 2026	22.02	22.40	22.02	22.18	22.18	0.82%	2,688,600
Jun 16, 2026	21.66	22.04	21.60	22.00	22.00	1.57%	861,300
Jun 15, 2026	21.40	21.70	21.40	21.66	21.66	1.50%	743,800
Jun 12, 2026	21.08	21.40	21.06	21.34	21.34	1.62%	513,100