Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia · Delayed Price · Currency is MYR 3.400
+0.020 (0.59%)
At close: Sep 4, 2025
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | -0.61% | 13,800 |
| Jul 11, 2025 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.30% | 26,700 |
| Jul 10, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | 0.61% | 40,600 |
| Jul 9, 2025 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 9,100 |
| Jul 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 2,000 |
| Jul 7, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.91% | 28,700 |
| Jul 4, 2025 | 3.30 | 3.30 | 3.27 | 3.29 | 3.29 | 0.30% | 4,800 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 41,400 |
| Jul 1, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.61% | 39,200 |
| Jun 30, 2025 | 3.23 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 35,000 |
| Jun 26, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | - | 60,900 |
| Jun 25, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | 3.24 | 1.25% | 43,600 |
| Jun 23, 2025 | 3.21 | 3.25 | 3.19 | 3.20 | 3.20 | -0.93% | 28,600 |