Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia · Delayed Price · Currency is MYR 3.530
+0.010 (0.28%)
At close: Sep 26, 2025
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.52 | 3.53 | 3.51 | 3.53 | 3.53 | 0.28% | 17,200 |
| Sep 25, 2025 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | -0.85% | 19,700 |
| Sep 24, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 1.72% | 48,800 |
| Sep 23, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.49 | - | 25,100 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 26,000 |
| Sep 19, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.57% | 5,800 |
| Sep 18, 2025 | 3.50 | 3.52 | 3.49 | 3.52 | 3.52 | 0.57% | 54,500 |
| Sep 17, 2025 | 3.50 | 3.54 | 3.49 | 3.50 | 3.50 | - | 32,000 |
| Sep 12, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.34% | 50,200 |
| Sep 11, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.88% | 4,100 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 13,000 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | -0.29% | 37,800 |
| Sep 8, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 28,100 |
| Sep 4, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 18,700 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.33 | 3.38 | 3.38 | - | 13,300 |
| Sep 2, 2025 | 3.34 | 3.38 | 3.30 | 3.38 | 3.38 | - | 18,400 |
| Aug 29, 2025 | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | 34,500 |
| Aug 28, 2025 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | 2.15% | 45,100 |
| Aug 27, 2025 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | 0.62% | 76,600 |
| Aug 26, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 14,500 |
| Aug 25, 2025 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | - | 22,000 |
| Aug 22, 2025 | 3.26 | 3.27 | 3.23 | 3.27 | 3.27 | 1.55% | 44,400 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 12,900 |
| Aug 20, 2025 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 8,700 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 35,700 |
| Aug 18, 2025 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | 20,800 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.21 | 3.28 | 3.28 | 1.86% | 45,200 |
| Aug 14, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | -0.92% | 8,900 |
| Aug 13, 2025 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 34,700 |
| Aug 12, 2025 | 3.22 | 3.25 | 3.22 | 3.22 | 3.22 | - | 11,400 |
| Aug 11, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | - | 8,800 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 13,100 |
| Aug 7, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 2,600 |
| Aug 6, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.92% | 54,500 |
| Aug 5, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 17,200 |
| Aug 4, 2025 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | - | 23,500 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.21 | 3.25 | 3.25 | - | 24,100 |
| Jul 31, 2025 | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | -0.31% | 15,300 |
| Jul 30, 2025 | 3.23 | 3.27 | 3.15 | 3.26 | 3.26 | - | 8,500 |
| Jul 29, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | -0.61% | 11,900 |
| Jul 28, 2025 | 3.26 | 3.28 | 3.18 | 3.28 | 3.28 | 0.31% | 12,500 |
| Jul 25, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | 0.31% | 37,700 |
| Jul 24, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.31% | 2,000 |
| Jul 23, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 20,300 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 100 |
| Jul 21, 2025 | 3.22 | 3.25 | 3.20 | 3.25 | 3.25 | - | 46,300 |
| Jul 18, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 5,300 |
| Jul 17, 2025 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | - | 16,200 |
| Jul 16, 2025 | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | -0.62% | 28,400 |
| Jul 15, 2025 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | - | 28,700 |