Skip to main content
logo
Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
23.08
-0.52 (-2.20%)
At close: Sep 11, 2026

Hong Leong Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.5823.5823.0823.0823.08-2.20%1,092,200
Sep 10, 202623.6023.6623.3423.6023.60-437,700
Sep 9, 202623.6623.7023.4823.6023.600.08%559,700
Sep 8, 202623.5823.7023.5023.5823.58-0.34%504,900
Sep 7, 202623.8823.8823.5823.6623.66-380,300
Sep 4, 202623.7823.7823.6023.6623.66-0.92%182,200
Sep 3, 202623.9624.0023.5823.8823.880.17%814,900
Sep 2, 202623.4023.8423.4023.8423.840.59%720,800
Sep 1, 202623.5023.8023.3423.7023.700.85%1,033,800
Aug 28, 202623.8824.0023.3023.5023.50-1.59%2,231,200
Aug 27, 202623.0024.2622.6623.8823.883.83%901,100
Aug 26, 202622.9623.1422.7423.0023.000.17%567,100
Aug 24, 202622.9022.9622.7422.9622.960.26%150,900
Aug 21, 202622.8022.9022.7422.9022.900.44%1,021,600
Aug 20, 202622.9222.9222.6222.8022.800.53%371,400
Aug 19, 202622.5422.9422.5422.6822.680.35%799,400
Aug 18, 202622.7422.7422.5022.6022.60-0.62%384,300
Aug 17, 202622.5022.7822.4422.7422.741.07%427,300
Aug 14, 202622.4622.5822.2422.5022.500.72%354,200
Aug 13, 202622.4222.4822.2022.3422.34-1.59%325,100
Aug 12, 202622.5422.7822.4022.7022.70-0.18%681,300
Aug 11, 202622.3622.7422.3022.7422.741.88%685,500
Aug 10, 202622.2022.4822.2022.3222.320.54%371,400
Aug 7, 202622.1822.3622.0622.2022.200.09%1,284,300
Aug 6, 202622.2022.3022.0422.1822.18-0.09%496,600
Aug 5, 202622.2822.4422.1222.2022.20-810,100
Aug 4, 202622.1022.3022.0022.2022.200.45%794,000
Aug 3, 202622.0422.3621.9622.1022.100.27%400,200
Jul 31, 202622.2022.2022.0222.0422.04-0.54%2,525,500
Jul 30, 202622.0422.2621.9822.1622.160.54%286,500
Jul 29, 202622.1022.3021.9622.0422.04-1.17%560,500
Jul 28, 202622.1022.3021.9422.3022.300.90%1,104,400
Jul 27, 202621.9822.2421.8222.1022.100.55%418,300
Jul 24, 202622.1422.1821.8621.9821.98-1.70%729,500
Jul 23, 202622.1222.3622.1022.3622.360.54%1,927,600
Jul 22, 202622.2222.3622.1222.2422.240.18%1,718,800
Jul 21, 202622.3222.5022.1222.2022.20-0.18%2,830,900
Jul 20, 202622.4022.4422.0822.2422.24-0.89%2,104,500
Jul 17, 202622.1022.7022.0622.4422.441.91%2,137,300
Jul 16, 202622.1022.2022.0022.0222.02-0.45%654,700
Jul 15, 202622.2422.2621.9622.1222.12-0.54%762,400
Jul 14, 202621.8822.2421.8622.2422.241.65%572,700
Jul 13, 202621.8422.1021.7421.8821.88-228,000
Jul 10, 202621.7021.9821.6021.8821.880.83%251,400
Jul 9, 202621.8822.0621.7021.7021.70-1.72%159,400
Jul 8, 202621.9622.1221.9422.0822.080.55%476,600
Jul 7, 202621.7222.0421.7221.9621.960.73%690,700
Jul 6, 202621.8221.9021.7221.8021.80-0.09%139,600
Jul 3, 202621.3421.8221.3221.8221.822.25%424,000
Jul 2, 202621.4021.4621.3421.3421.340.28%231,700