Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia · Delayed Price · Currency is MYR 3.120
-0.080 (-2.50%)
At close: Aug 10, 2026
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 370,800 |
| Aug 7, 2026 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | 1.91% | 7,000 |
| Aug 6, 2026 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 107,200 |
| Aug 5, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | - | 18,800 |
| Aug 4, 2026 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | - | 15,700 |
| Aug 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | 2,200 |
| Jul 31, 2026 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.95% | 23,600 |
| Jul 30, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 18,600 |
| Jul 29, 2026 | 3.11 | 3.15 | 3.09 | 3.15 | 3.15 | 0.96% | 243,600 |
| Jul 28, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 93,900 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 159,900 |
| Jul 24, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 5,800 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -1.56% | 78,600 |
| Jul 22, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 6,000 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 90,300 |
| Jul 20, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 10,200 |
| Jul 17, 2026 | 3.15 | 3.18 | 3.14 | 3.14 | 3.14 | -0.32% | 110,800 |
| Jul 16, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -2.17% | 269,500 |
| Jul 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | 1,400 |
| Jul 14, 2026 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | 0.31% | 21,500 |
| Jul 13, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 0.95% | 29,600 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | -0.31% | 22,400 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | 0.32% | 10,200 |
| Jul 8, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | - | 140,600 |
| Jul 7, 2026 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | 2.59% | 40,500 |
| Jul 6, 2026 | 3.09 | 3.13 | 3.09 | 3.09 | 3.09 | - | 70,100 |
| Jul 3, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 412,300 |
| Jul 2, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.63% | 107,400 |
| Jul 1, 2026 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | - | 104,000 |
| Jun 30, 2026 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 7,600 |
| Jun 29, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | 24,400 |
| Jun 26, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 24,000 |
| Jun 25, 2026 | 3.21 | 3.25 | 3.15 | 3.16 | 3.16 | -0.63% | 67,200 |
| Jun 24, 2026 | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | 0.32% | 12,000 |
| Jun 23, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 0.63% | 16,200 |
| Jun 22, 2026 | 3.30 | 3.30 | 3.14 | 3.15 | 3.15 | -2.17% | 335,800 |
| Jun 19, 2026 | 3.22 | 3.23 | 3.22 | 3.22 | 3.22 | - | 1,200 |
| Jun 18, 2026 | 3.15 | 3.28 | 3.15 | 3.22 | 3.22 | 2.22% | 15,600 |
| Jun 16, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -2.17% | 218,500 |
| Jun 15, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 1.26% | 2,000 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | 116,600 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 76,900 |
| Jun 10, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 14,900 |
| Jun 9, 2026 | 3.23 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 182,400 |
| 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 |