Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 22.64
-0.20 (-0.88%)
At close: Oct 2, 2026
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.20 | 23.20 | 22.70 | 22.84 | 22.84 | -1.30% | 452,000 |
| Sep 30, 2026 | 23.16 | 23.44 | 23.14 | 23.14 | 23.14 | -0.60% | 2,268,800 |
| Sep 29, 2026 | 23.50 | 23.52 | 23.10 | 23.28 | 23.28 | -0.34% | 1,286,000 |
| Sep 28, 2026 | 23.42 | 23.46 | 23.08 | 23.36 | 23.36 | 0.95% | 749,500 |
| Sep 25, 2026 | 23.16 | 23.20 | 23.00 | 23.14 | 23.14 | - | 727,900 |
| Sep 24, 2026 | 23.48 | 23.48 | 22.96 | 23.14 | 23.14 | -0.26% | 320,600 |
| Sep 23, 2026 | 23.50 | 23.50 | 23.02 | 23.20 | 23.20 | -0.77% | 604,000 |
| Sep 22, 2026 | 22.90 | 23.38 | 22.88 | 23.38 | 23.38 | 2.10% | 369,800 |
| Sep 21, 2026 | 22.78 | 23.00 | 22.56 | 22.90 | 22.90 | 1.60% | 501,600 |
| Sep 18, 2026 | 23.10 | 23.30 | 22.54 | 22.54 | 22.54 | -2.42% | 1,553,000 |
| Sep 17, 2026 | 23.42 | 23.52 | 23.04 | 23.10 | 23.10 | -1.53% | 542,700 |
| Sep 15, 2026 | 23.46 | 23.52 | 23.32 | 23.46 | 23.46 | 0.34% | 472,300 |
| Sep 14, 2026 | 23.08 | 23.48 | 23.04 | 23.38 | 23.38 | 1.30% | 586,300 |
| Sep 11, 2026 | 23.58 | 23.58 | 23.08 | 23.08 | 23.08 | -2.20% | 1,092,200 |
| Sep 10, 2026 | 23.60 | 23.66 | 23.34 | 23.60 | 23.60 | - | 437,700 |
| Sep 9, 2026 | 23.66 | 23.70 | 23.48 | 23.60 | 23.60 | 0.08% | 559,700 |
| Sep 8, 2026 | 23.58 | 23.70 | 23.50 | 23.58 | 23.58 | -0.34% | 504,900 |
| Sep 7, 2026 | 23.88 | 23.88 | 23.58 | 23.66 | 23.66 | - | 380,300 |
| Sep 4, 2026 | 23.78 | 23.78 | 23.60 | 23.66 | 23.66 | -0.92% | 182,200 |
| Sep 3, 2026 | 23.96 | 24.00 | 23.58 | 23.88 | 23.88 | 0.17% | 814,900 |
| Sep 2, 2026 | 23.40 | 23.84 | 23.40 | 23.84 | 23.84 | 0.59% | 720,800 |
| Sep 1, 2026 | 23.50 | 23.80 | 23.34 | 23.70 | 23.70 | 0.85% | 1,033,800 |
| Aug 28, 2026 | 23.88 | 24.00 | 23.30 | 23.50 | 23.50 | -1.59% | 2,231,200 |
| Aug 27, 2026 | 23.00 | 24.26 | 22.66 | 23.88 | 23.88 | 3.83% | 901,100 |
| Aug 26, 2026 | 22.96 | 23.14 | 22.74 | 23.00 | 23.00 | 0.17% | 567,100 |
| Aug 24, 2026 | 22.90 | 22.96 | 22.74 | 22.96 | 22.96 | 0.26% | 150,900 |
| 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 |