Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia · Delayed Price · Currency is MYR 3.150
+0.010 (0.32%)
At close: Jul 20, 2026
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |