Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia · Delayed Price · Currency is MYR 3.240
-0.030 (-0.92%)
At close: Jun 8, 2026
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | -0.92% | 46,400 |
| Jun 5, 2026 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 10,700 |
| Jun 4, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.92% | 25,500 |
| Jun 3, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | - | 19,200 |
| May 29, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 0.93% | 23,200 |
| May 28, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -0.92% | 120,400 |
| May 26, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | - | 5,100 |
| May 25, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 96,800 |
| May 22, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.61% | 41,900 |
| May 21, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | 0.31% | 11,500 |
| May 20, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.30% | 22,800 |
| May 19, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | - | 119,900 |
| May 18, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 43,800 |
| May 15, 2026 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | 0.60% | 14,000 |
| May 14, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 7,500 |
| May 13, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | -0.90% | 18,400 |
| May 12, 2026 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | 2.13% | 12,200 |
| May 11, 2026 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.61% | 97,100 |
| May 8, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | 0.61% | 13,500 |
| May 7, 2026 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | 0.61% | 105,700 |
| May 6, 2026 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -1.21% | 77,000 |
| May 5, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | - | 32,200 |
| May 4, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 16,100 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.92% | 16,900 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.25 | 3.25 | 3.25 | -1.22% | 85,900 |
| Apr 28, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | - | 5,700 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 39,400 |
| Apr 24, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 27,700 |
| Apr 23, 2026 | 3.29 | 3.30 | 3.28 | 3.29 | 3.29 | - | 34,100 |
| Apr 22, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | - | 10,200 |
| Apr 21, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | - | 29,500 |
| Apr 20, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 1.23% | 9,400 |
| Apr 17, 2026 | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | - | 58,900 |
| Apr 16, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.31% | 43,400 |
| Apr 15, 2026 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.93% | 16,500 |
| Apr 14, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | - | 19,100 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.92% | 92,100 |
| Apr 10, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.61% | 171,200 |
| Apr 9, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 3,000 |
| Apr 8, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.61% | 15,300 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,000 |
| Apr 6, 2026 | 3.27 | 3.29 | 3.27 | 3.28 | 3.28 | -0.30% | 9,300 |
| Apr 3, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 30,300 |
| Apr 2, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | - | 13,200 |
| Apr 1, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | - | 27,000 |
| Mar 31, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 20,700 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -1.21% | 74,400 |
| Mar 27, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.61% | 32,000 |
| Mar 26, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | - | 13,400 |
| Mar 25, 2026 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 37,900 |