Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 22.62
+0.02 (0.09%)
At close: May 8, 2026
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 22.40 | 22.60 | 22.10 | 22.44 | 22.44 | 0.18% | 837,100 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.38 | 22.40 | 22.40 | -3.53% | 1,310,000 |
| Mar 12, 2026 | 23.38 | 23.38 | 22.80 | 23.22 | 22.92 | 0.61% | 681,800 |
| Mar 11, 2026 | 23.24 | 23.24 | 22.96 | 23.08 | 22.78 | 0.44% | 666,900 |
| Mar 10, 2026 | 22.32 | 23.08 | 22.32 | 22.98 | 22.68 | 3.05% | 1,106,300 |
| Mar 9, 2026 | 22.48 | 22.50 | 21.80 | 22.30 | 22.01 | -2.28% | 3,984,300 |
| Mar 6, 2026 | 23.00 | 23.66 | 22.66 | 22.82 | 22.53 | -0.70% | 1,094,300 |
| Mar 5, 2026 | 23.06 | 23.42 | 22.96 | 22.98 | 22.68 | -0.35% | 1,233,900 |
| Mar 4, 2026 | 23.40 | 23.40 | 22.78 | 23.06 | 22.76 | -1.45% | 770,700 |
| Mar 3, 2026 | 23.50 | 23.70 | 23.28 | 23.40 | 23.10 | - | 419,400 |
| Mar 2, 2026 | 22.98 | 23.76 | 22.82 | 23.40 | 23.10 | 0.52% | 3,426,300 |
| Feb 27, 2026 | 23.84 | 23.84 | 23.28 | 23.28 | 22.98 | -2.35% | 1,543,700 |
| Feb 26, 2026 | 24.04 | 24.08 | 23.62 | 23.84 | 23.53 | -0.83% | 923,700 |
| Feb 25, 2026 | 23.98 | 24.10 | 23.98 | 24.04 | 23.73 | 0.17% | 1,626,200 |