Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia · Delayed Price · Currency is MYR 21.20
-0.30 (-1.40%)
At close: Oct 23, 2026
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.44 | 21.52 | 21.20 | 21.20 | 21.20 | -1.40% | 998,400 |
| Oct 22, 2026 | 21.50 | 21.54 | 21.44 | 21.50 | 21.50 | -0.09% | 2,367,000 |
| Oct 21, 2026 | 21.30 | 21.58 | 21.24 | 21.52 | 21.52 | 1.51% | 2,152,800 |
| Oct 20, 2026 | 21.10 | 21.30 | 21.02 | 21.20 | 21.20 | 0.47% | 1,336,700 |
| Oct 19, 2026 | 21.30 | 21.36 | 21.04 | 21.10 | 21.10 | -0.94% | 1,115,000 |
| Oct 16, 2026 | 21.18 | 21.34 | 21.16 | 21.30 | 21.30 | 0.66% | 849,100 |
| Oct 15, 2026 | 21.20 | 21.34 | 21.08 | 21.16 | 21.16 | -1.12% | 683,800 |
| Oct 14, 2026 | 21.48 | 21.60 | 21.36 | 21.40 | 21.40 | -0.37% | 886,000 |
| Oct 13, 2026 | 21.66 | 21.66 | 21.28 | 21.48 | 21.48 | -0.09% | 1,326,300 |
| Oct 12, 2026 | 21.70 | 21.70 | 21.28 | 21.50 | 21.50 | 0.09% | 1,068,000 |
| Oct 9, 2026 | 21.58 | 21.58 | 21.00 | 21.48 | 21.48 | 1.80% | 969,600 |
| Oct 8, 2026 | 21.30 | 21.46 | 21.00 | 21.10 | 21.10 | -1.86% | 1,715,900 |
| Oct 7, 2026 | 22.00 | 22.08 | 21.30 | 21.50 | 21.50 | -2.63% | 881,700 |
| Oct 6, 2026 | 22.92 | 23.04 | 22.88 | 22.88 | 22.08 | - | 598,100 |
| Oct 5, 2026 | 22.64 | 23.16 | 22.64 | 22.88 | 22.08 | 1.06% | 264,100 |
| Oct 2, 2026 | 22.84 | 22.90 | 22.64 | 22.64 | 21.85 | -0.88% | 349,300 |
| Oct 1, 2026 | 23.20 | 23.20 | 22.70 | 22.84 | 22.04 | -1.30% | 452,000 |
| Sep 30, 2026 | 23.16 | 23.44 | 23.14 | 23.14 | 22.33 | -0.60% | 2,268,800 |
| Sep 29, 2026 | 23.50 | 23.52 | 23.10 | 23.28 | 22.47 | -0.34% | 1,286,000 |
| Sep 28, 2026 | 23.42 | 23.46 | 23.08 | 23.36 | 22.54 | 0.95% | 749,500 |
| Sep 25, 2026 | 23.16 | 23.20 | 23.00 | 23.14 | 22.33 | - | 727,900 |
| Sep 24, 2026 | 23.48 | 23.48 | 22.96 | 23.14 | 22.33 | -0.26% | 320,600 |
| Sep 23, 2026 | 23.50 | 23.50 | 23.02 | 23.20 | 22.39 | -0.77% | 604,000 |
| Sep 22, 2026 | 22.90 | 23.38 | 22.88 | 23.38 | 22.56 | 2.10% | 369,800 |
| Sep 21, 2026 | 22.78 | 23.00 | 22.56 | 22.90 | 22.10 | 1.60% | 501,600 |
| Sep 18, 2026 | 23.10 | 23.30 | 22.54 | 22.54 | 21.75 | -2.42% | 1,553,000 |
| Sep 17, 2026 | 23.42 | 23.52 | 23.04 | 23.10 | 22.29 | -1.53% | 542,700 |
| Sep 15, 2026 | 23.46 | 23.52 | 23.32 | 23.46 | 22.64 | 0.34% | 472,300 |
| Sep 14, 2026 | 23.08 | 23.48 | 23.04 | 23.38 | 22.56 | 1.30% | 586,300 |
| Sep 11, 2026 | 23.58 | 23.58 | 23.08 | 23.08 | 22.27 | -2.20% | 1,092,200 |
| Sep 10, 2026 | 23.60 | 23.66 | 23.34 | 23.60 | 22.77 | - | 437,700 |
| Sep 9, 2026 | 23.66 | 23.70 | 23.48 | 23.60 | 22.77 | 0.08% | 559,700 |
| Sep 8, 2026 | 23.58 | 23.70 | 23.50 | 23.58 | 22.76 | -0.34% | 504,900 |
| Sep 7, 2026 | 23.88 | 23.88 | 23.58 | 23.66 | 22.83 | - | 380,300 |
| Sep 4, 2026 | 23.78 | 23.78 | 23.60 | 23.66 | 22.83 | -0.92% | 182,200 |
| Sep 3, 2026 | 23.96 | 24.00 | 23.58 | 23.88 | 23.05 | 0.17% | 814,900 |
| Sep 2, 2026 | 23.40 | 23.84 | 23.40 | 23.84 | 23.01 | 0.59% | 720,800 |
| Sep 1, 2026 | 23.50 | 23.80 | 23.34 | 23.70 | 22.87 | 0.85% | 1,033,800 |
| Aug 28, 2026 | 23.88 | 24.00 | 23.30 | 23.50 | 22.68 | -1.59% | 2,231,200 |
| Aug 27, 2026 | 23.00 | 24.26 | 22.66 | 23.88 | 23.05 | 3.83% | 901,100 |
| Aug 26, 2026 | 22.96 | 23.14 | 22.74 | 23.00 | 22.20 | 0.17% | 567,100 |
| Aug 24, 2026 | 22.90 | 22.96 | 22.74 | 22.96 | 22.16 | 0.26% | 150,900 |
| Aug 21, 2026 | 22.80 | 22.90 | 22.74 | 22.90 | 22.10 | 0.44% | 1,021,600 |
| Aug 20, 2026 | 22.92 | 22.92 | 22.62 | 22.80 | 22.00 | 0.53% | 371,400 |
| Aug 19, 2026 | 22.54 | 22.94 | 22.54 | 22.68 | 21.89 | 0.35% | 799,400 |
| Aug 18, 2026 | 22.74 | 22.74 | 22.50 | 22.60 | 21.81 | -0.62% | 384,300 |
| Aug 17, 2026 | 22.50 | 22.78 | 22.44 | 22.74 | 21.94 | 1.07% | 427,300 |
| Aug 14, 2026 | 22.46 | 22.58 | 22.24 | 22.50 | 21.71 | 0.72% | 354,200 |
| Aug 13, 2026 | 22.42 | 22.48 | 22.20 | 22.34 | 21.56 | -1.59% | 325,100 |
| Aug 12, 2026 | 22.54 | 22.78 | 22.40 | 22.70 | 21.91 | -0.18% | 681,300 |