Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 20.88
-0.30 (-1.42%)
At close: May 29, 2026
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.46 | 21.48 | 20.88 | 20.88 | 20.88 | -1.42% | 5,599,600 |
| May 28, 2026 | 22.10 | 22.10 | 21.02 | 21.18 | 21.18 | -3.29% | 3,083,900 |
| May 26, 2026 | 21.96 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 497,700 |
| May 25, 2026 | 22.00 | 22.12 | 21.86 | 22.00 | 22.00 | - | 443,000 |
| May 22, 2026 | 22.20 | 22.28 | 21.88 | 22.00 | 22.00 | -0.90% | 889,400 |
| May 21, 2026 | 21.74 | 22.20 | 21.74 | 22.20 | 22.20 | 2.12% | 1,198,600 |
| May 20, 2026 | 21.70 | 21.76 | 21.56 | 21.74 | 21.74 | 0.18% | 1,464,600 |
| May 19, 2026 | 21.98 | 22.38 | 21.38 | 21.70 | 21.70 | -1.27% | 1,849,100 |
| May 18, 2026 | 22.08 | 22.08 | 21.92 | 21.98 | 21.98 | -0.45% | 439,800 |
| May 15, 2026 | 22.10 | 22.12 | 21.92 | 22.08 | 22.08 | -0.09% | 832,200 |
| May 14, 2026 | 22.12 | 22.28 | 22.04 | 22.10 | 22.10 | -0.09% | 793,600 |
| May 13, 2026 | 22.20 | 22.30 | 22.04 | 22.12 | 22.12 | 0.09% | 776,500 |
| May 12, 2026 | 22.46 | 22.46 | 22.06 | 22.10 | 22.10 | -1.07% | 520,700 |
| May 11, 2026 | 22.58 | 22.64 | 22.30 | 22.34 | 22.34 | -1.24% | 478,200 |
| May 8, 2026 | 22.70 | 22.96 | 22.54 | 22.62 | 22.62 | 0.09% | 754,000 |
| May 7, 2026 | 22.36 | 22.80 | 22.14 | 22.60 | 22.60 | 2.17% | 2,403,100 |
| May 6, 2026 | 22.48 | 22.48 | 22.04 | 22.12 | 22.12 | 0.09% | 3,525,000 |
| May 5, 2026 | 22.28 | 22.28 | 22.02 | 22.10 | 22.10 | -0.90% | 1,804,700 |
| May 4, 2026 | 22.26 | 22.46 | 22.20 | 22.30 | 22.30 | 0.18% | 308,100 |
| Apr 30, 2026 | 22.48 | 22.48 | 22.18 | 22.26 | 22.26 | -0.89% | 1,422,000 |
| Apr 29, 2026 | 22.68 | 22.68 | 22.30 | 22.46 | 22.46 | -0.27% | 1,618,600 |
| Apr 28, 2026 | 22.70 | 22.70 | 22.14 | 22.52 | 22.52 | 0.81% | 1,893,000 |
| Apr 27, 2026 | 22.88 | 22.90 | 22.34 | 22.34 | 22.34 | -1.93% | 494,300 |
| Apr 24, 2026 | 22.74 | 22.78 | 22.56 | 22.78 | 22.78 | -0.35% | 1,874,900 |
| Apr 23, 2026 | 22.52 | 22.90 | 22.52 | 22.86 | 22.86 | 1.06% | 394,500 |
| Apr 22, 2026 | 22.96 | 22.98 | 22.56 | 22.62 | 22.62 | -1.48% | 513,400 |
| Apr 21, 2026 | 22.40 | 22.96 | 22.28 | 22.96 | 22.96 | 2.50% | 842,700 |
| Apr 20, 2026 | 22.30 | 22.60 | 22.18 | 22.40 | 22.40 | 0.81% | 959,300 |
| Apr 17, 2026 | 22.30 | 22.34 | 22.06 | 22.22 | 22.22 | 0.09% | 1,881,500 |
| Apr 16, 2026 | 22.18 | 22.36 | 22.00 | 22.20 | 22.20 | 0.91% | 1,770,600 |
| Apr 15, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | 1,512,800 |
| Apr 14, 2026 | 21.72 | 21.92 | 21.72 | 21.80 | 21.80 | 0.46% | 1,494,900 |
| Apr 13, 2026 | 22.00 | 22.00 | 21.62 | 21.70 | 21.70 | -1.72% | 632,400 |
| Apr 10, 2026 | 22.10 | 22.28 | 22.02 | 22.08 | 22.08 | 0.36% | 1,514,300 |
| Apr 9, 2026 | 22.28 | 22.28 | 21.76 | 22.00 | 22.00 | -0.45% | 2,321,400 |
| Apr 8, 2026 | 22.20 | 22.30 | 21.90 | 22.10 | 22.10 | 2.79% | 3,255,400 |
| Apr 7, 2026 | 21.24 | 21.90 | 21.24 | 21.50 | 21.50 | 1.22% | 2,924,100 |
| Apr 6, 2026 | 21.72 | 21.72 | 21.18 | 21.24 | 21.24 | -2.21% | 607,200 |
| Apr 3, 2026 | 22.00 | 22.46 | 21.50 | 21.72 | 21.72 | -1.27% | 1,375,100 |
| Apr 2, 2026 | 22.32 | 22.42 | 21.96 | 22.00 | 22.00 | -1.35% | 4,897,700 |
| Apr 1, 2026 | 22.70 | 22.70 | 21.98 | 22.30 | 22.30 | 1.83% | 2,641,600 |
| Mar 31, 2026 | 21.76 | 22.04 | 21.70 | 21.90 | 21.90 | - | 2,688,200 |
| Mar 30, 2026 | 22.20 | 22.20 | 21.76 | 21.90 | 21.90 | -1.79% | 1,597,000 |
| Mar 27, 2026 | 22.50 | 22.62 | 22.26 | 22.30 | 22.30 | -0.89% | 470,800 |
| Mar 26, 2026 | 22.70 | 22.74 | 22.48 | 22.50 | 22.50 | -0.35% | 547,500 |
| Mar 25, 2026 | 22.52 | 22.92 | 22.48 | 22.58 | 22.58 | 0.53% | 479,500 |
| Mar 24, 2026 | 23.10 | 23.10 | 22.36 | 22.46 | 22.46 | -1.84% | 1,008,400 |
| Mar 19, 2026 | 23.00 | 23.18 | 22.88 | 22.88 | 22.88 | -1.38% | 1,139,000 |
| Mar 18, 2026 | 22.88 | 23.32 | 22.86 | 23.20 | 23.20 | 1.75% | 738,000 |
| Mar 17, 2026 | 22.56 | 23.00 | 22.56 | 22.80 | 22.80 | 1.60% | 797,700 |