Hong Leong Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	20.88	21.08	20.88	21.00	21.00	0.48%	878,600
Jun 10, 2026	20.88	21.00	20.86	20.90	20.90	0.10%	997,600
Jun 9, 2026	20.96	21.00	20.88	20.88	20.88	-0.38%	1,115,900
Jun 8, 2026	21.32	21.38	20.84	20.96	20.96	-1.69%	710,000
Jun 5, 2026	21.00	21.38	21.00	21.32	21.32	1.62%	1,221,500
Jun 4, 2026	21.06	21.18	20.92	20.98	20.98	0.10%	1,119,300
Jun 3, 2026	20.80	21.26	20.80	20.96	20.96	0.38%	2,225,000
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