Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia · Delayed Price · Currency is MYR 3.000
0.00 (0.00%)
At close: Oct 9, 2026
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 60,800 |
| Oct 8, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.64% | 53,000 |
| Oct 7, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.05 | -0.62% | 148,600 |
| Oct 6, 2026 | 3.25 | 3.26 | 3.23 | 3.25 | 3.07 | - | 191,600 |
| Oct 5, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.07 | 0.93% | 191,800 |
| Oct 2, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.04 | -1.23% | 74,400 |
| Oct 1, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.08 | -0.61% | 59,600 |
| Sep 30, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.10 | - | 31,400 |
| Sep 29, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.10 | 0.31% | 55,700 |
| Sep 28, 2026 | 3.27 | 3.30 | 3.27 | 3.27 | 3.09 | 0.93% | 95,800 |
| Sep 25, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.06 | -0.31% | 101,800 |
| Sep 24, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.07 | 0.31% | 47,900 |
| Sep 23, 2026 | 3.24 | 3.25 | 3.24 | 3.24 | 3.06 | - | 6,100 |
| Sep 22, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.06 | -0.31% | 35,400 |
| Sep 21, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.07 | -0.31% | 42,300 |
| Sep 18, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.08 | 0.93% | 23,000 |
| Sep 17, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.05 | -0.62% | 15,900 |
| Sep 15, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.07 | - | 24,000 |
| Sep 14, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.07 | 0.62% | 13,500 |
| Sep 11, 2026 | 3.22 | 3.24 | 3.22 | 3.23 | 3.05 | 0.31% | 9,400 |
| Sep 10, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.04 | -0.31% | 26,500 |
| Sep 9, 2026 | 3.22 | 3.24 | 3.22 | 3.23 | 3.05 | 0.31% | 18,300 |
| Sep 8, 2026 | 3.21 | 3.23 | 3.21 | 3.22 | 3.04 | 0.31% | 6,500 |
| Sep 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.03 | - | 6,700 |
| Sep 4, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.03 | 0.31% | 16,100 |
| Sep 3, 2026 | 3.21 | 3.24 | 3.20 | 3.20 | 3.02 | -0.62% | 49,600 |
| Sep 2, 2026 | 3.22 | 3.25 | 3.22 | 3.22 | 3.04 | -0.31% | 11,600 |
| Sep 1, 2026 | 3.22 | 3.25 | 3.21 | 3.23 | 3.05 | -0.31% | 39,800 |
| Aug 28, 2026 | 3.25 | 3.27 | 3.23 | 3.24 | 3.06 | 0.31% | 93,200 |
| Aug 27, 2026 | 3.14 | 3.24 | 3.12 | 3.23 | 3.05 | 2.87% | 161,500 |
| Aug 26, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 2.97 | 0.96% | 103,000 |
| Aug 24, 2026 | 3.10 | 3.11 | 3.08 | 3.11 | 2.94 | 0.32% | 42,600 |
| Aug 21, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 2.93 | - | 18,600 |
| Aug 20, 2026 | 3.09 | 3.10 | 3.07 | 3.10 | 2.93 | 0.65% | 146,300 |
| Aug 19, 2026 | 3.12 | 3.14 | 3.07 | 3.08 | 2.91 | -1.91% | 214,900 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 2.97 | - | 11,500 |
| Aug 17, 2026 | 3.10 | 3.15 | 3.09 | 3.14 | 2.97 | 1.29% | 16,600 |
| Aug 14, 2026 | 3.09 | 3.11 | 3.08 | 3.10 | 2.93 | 0.32% | 212,100 |
| Aug 13, 2026 | 3.13 | 3.14 | 3.09 | 3.09 | 2.92 | -0.32% | 171,200 |
| Aug 12, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 2.93 | -0.64% | 282,800 |
| Aug 11, 2026 | 3.11 | 3.18 | 3.11 | 3.12 | 2.95 | - | 139,700 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 2.95 | -2.50% | 370,800 |
| Aug 7, 2026 | 3.14 | 3.20 | 3.13 | 3.20 | 3.02 | 1.91% | 7,000 |
| Aug 6, 2026 | 3.18 | 3.19 | 3.13 | 3.14 | 2.97 | -1.26% | 107,200 |
| Aug 5, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.00 | - | 18,800 |
| Aug 4, 2026 | 3.18 | 3.19 | 3.16 | 3.18 | 3.00 | - | 15,700 |
| Aug 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.00 | 1.60% | 2,200 |
| Jul 31, 2026 | 3.15 | 3.17 | 3.12 | 3.13 | 2.96 | -0.95% | 23,600 |
| Jul 30, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 2.98 | 0.32% | 18,600 |
| Jul 29, 2026 | 3.11 | 3.15 | 3.09 | 3.15 | 2.97 | 0.96% | 243,600 |