Skip to main content
logo
Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
22.22
+0.02 (0.09%)
At close: Apr 17, 2026

Hong Leong Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202622.3022.3422.0622.2222.220.09%1,881,500
Apr 16, 202622.1822.3622.0022.2022.200.91%1,770,600
Apr 15, 202621.8022.2021.8022.0022.000.92%1,512,800
Apr 14, 202621.7221.9221.7221.8021.800.46%1,494,900
Apr 13, 202622.0022.0021.6221.7021.70-1.72%632,400
Apr 10, 202622.1022.2822.0222.0822.080.36%1,514,300
Apr 9, 202622.2822.2821.7622.0022.00-0.45%2,321,400
Apr 8, 202622.2022.3021.9022.1022.102.79%3,255,400
Apr 7, 202621.2421.9021.2421.5021.501.22%2,924,100
Apr 6, 202621.7221.7221.1821.2421.24-2.21%607,200
Apr 3, 202622.0022.4621.5021.7221.72-1.27%1,375,100
Apr 2, 202622.3222.4221.9622.0022.00-1.35%4,897,700
Apr 1, 202622.7022.7021.9822.3022.301.83%2,641,600
Mar 31, 202621.7622.0421.7021.9021.90-2,688,200
Mar 30, 202622.2022.2021.7621.9021.90-1.79%1,597,000
Mar 27, 202622.5022.6222.2622.3022.30-0.89%470,800
Mar 26, 202622.7022.7422.4822.5022.50-0.35%547,500
Mar 25, 202622.5222.9222.4822.5822.580.53%479,500
Mar 24, 202623.1023.1022.3622.4622.46-1.84%1,008,400
Mar 19, 202623.0023.1822.8822.8822.88-1.38%1,139,000
Mar 18, 202622.8823.3222.8623.2023.201.75%738,000
Mar 17, 202622.5623.0022.5622.8022.801.60%797,700
Mar 16, 202622.4022.6022.1022.4422.440.18%837,100
Mar 13, 202623.0023.0022.3822.4022.40-3.53%1,310,000
Mar 12, 202623.3823.3822.8023.2222.920.61%681,800
Mar 11, 202623.2423.2422.9623.0822.780.44%666,900
Mar 10, 202622.3223.0822.3222.9822.683.05%1,106,300
Mar 9, 202622.4822.5021.8022.3022.01-2.28%3,984,300
Mar 6, 202623.0023.6622.6622.8222.53-0.70%1,094,300
Mar 5, 202623.0623.4222.9622.9822.68-0.35%1,233,900
Mar 4, 202623.4023.4022.7823.0622.76-1.45%770,700
Mar 3, 202623.5023.7023.2823.4023.10-419,400
Mar 2, 202622.9823.7622.8223.4023.100.52%3,426,300
Feb 27, 202623.8423.8423.2823.2822.98-2.35%1,543,700
Feb 26, 202624.0424.0823.6223.8423.53-0.83%923,700
Feb 25, 202623.9824.1023.9824.0423.730.17%1,626,200
Feb 24, 202624.1024.1223.9224.0023.69-0.41%676,800
Feb 23, 202624.0024.2423.9424.1023.790.42%660,200
Feb 20, 202624.1824.1823.9624.0023.69-0.74%1,483,800
Feb 19, 202624.1224.2623.9624.1823.870.92%552,200
Feb 16, 202624.1224.1823.9423.9623.65-0.66%223,300
Feb 13, 202624.6024.6424.1024.1223.81-2.35%1,125,900
Feb 12, 202624.9025.0224.6424.7024.38-0.40%1,140,100
Feb 11, 202624.6224.9024.6224.8024.48-0.72%2,214,700
Feb 10, 202625.0025.2824.8024.9824.66-0.08%2,973,800
Feb 9, 202625.0025.1024.7825.0024.680.40%2,239,100
Feb 6, 202624.8824.9624.6424.9024.58-0.24%2,776,100
Feb 5, 202625.0025.0624.8624.9624.640.16%2,474,000
Feb 4, 202625.1425.1424.8424.9224.60-0.24%1,706,600
Feb 3, 202625.7625.7624.9224.9824.66-3.18%3,341,500