Skip to main content
Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
23.28
-0.56 (-2.35%)
At close: Feb 27, 2026

Hong Leong Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.8423.8423.2823.2823.28-2.35%1,543,700
Feb 26, 202624.0424.0823.6223.8423.84-0.83%923,700
Feb 25, 202623.9824.1023.9824.0424.040.17%1,626,200
Feb 24, 202624.1024.1223.9224.0024.00-0.41%676,800
Feb 23, 202624.0024.2423.9424.1024.100.42%660,200
Feb 20, 202624.1824.1823.9624.0024.00-0.74%1,483,800
Feb 19, 202624.1224.2623.9624.1824.180.92%552,200
Feb 16, 202624.1224.1823.9423.9623.96-0.66%223,300
Feb 13, 202624.6024.6424.1024.1224.12-2.35%1,125,900
Feb 12, 202624.9025.0224.6424.7024.70-0.40%1,140,100
Feb 11, 202624.6224.9024.6224.8024.80-0.72%2,214,700
Feb 10, 202625.0025.2824.8024.9824.98-0.08%2,973,800
Feb 9, 202625.0025.1024.7825.0025.000.40%2,239,100
Feb 6, 202624.8824.9624.6424.9024.90-0.24%2,776,100
Feb 5, 202625.0025.0624.8624.9624.960.16%2,474,000
Feb 4, 202625.1425.1424.8424.9224.92-0.24%1,706,600
Feb 3, 202625.7625.7624.9224.9824.98-3.18%3,341,500
Jan 30, 202624.3225.8024.3225.8025.806.09%4,492,700
Jan 29, 202624.8424.8623.9624.3224.32-2.09%2,428,100
Jan 28, 202625.0825.3824.7024.8424.84-0.96%3,747,100
Jan 27, 202624.5025.0824.5025.0825.082.37%2,422,000
Jan 26, 202624.0424.6824.0424.5024.502.08%1,453,300
Jan 23, 202624.2024.2023.8624.0024.00-0.83%1,208,200
Jan 22, 202624.0024.2023.6824.2024.201.17%2,106,100
Jan 21, 202623.8023.9423.6023.9223.920.25%1,563,600
Jan 20, 202624.3024.3023.5223.8623.86-1.81%2,943,600
Jan 19, 202624.0024.3023.9624.3024.301.50%1,267,000
Jan 16, 202624.0024.0023.7623.9423.94-0.25%2,882,100
Jan 15, 202623.4824.0023.4024.0024.002.21%1,675,000
Jan 14, 202623.3223.5023.1223.4823.480.69%2,344,500
Jan 13, 202623.3023.3823.1023.3223.320.09%3,247,100
Jan 12, 202623.0623.3623.0623.3023.301.04%1,545,700
Jan 9, 202622.7823.0622.7823.0623.061.86%1,422,800
Jan 8, 202622.7622.7622.5222.6422.64-0.53%2,003,100
Jan 7, 202622.7022.7622.6622.7622.760.09%2,696,600
Jan 6, 202622.7222.7422.5022.7422.740.09%776,300
Jan 5, 202622.3022.7222.3022.7222.721.97%564,300
Jan 2, 202622.1422.3622.0822.2822.280.63%1,625,400
Dec 31, 202522.5022.5222.1422.1422.14-1.77%280,300
Dec 30, 202522.5222.6022.5022.5422.540.09%1,569,100
Dec 29, 202522.4822.5622.4422.5222.520.45%366,100
Dec 26, 202522.2422.4222.1422.4222.420.81%612,200
Dec 24, 202522.2622.3822.0222.2422.24-2,073,700
Dec 23, 202522.0422.2622.0422.2422.24-0.09%1,362,700
Dec 22, 202522.2422.3222.0622.2622.260.09%1,495,100
Dec 19, 202521.6622.3021.6622.2422.242.58%1,485,300
Dec 18, 202521.5421.8021.5021.6821.680.28%427,000
Dec 17, 202521.8621.8821.5621.6221.62-1.10%539,200
Dec 16, 202521.6821.8621.6621.8621.860.83%470,900
Dec 15, 202521.7021.8821.5021.6821.68-0.09%629,300
Dec 12, 202521.6221.8821.5621.7021.700.46%1,168,500
Dec 11, 202521.4221.6021.4021.6021.600.84%497,700
Dec 10, 202521.0421.4221.0421.4221.420.66%401,700
Dec 9, 202521.3021.3821.1821.2821.28-0.09%552,500
Dec 8, 202521.1821.3821.0021.3021.30-1,616,600
Dec 5, 202521.3821.3821.2221.3021.30-765,700
Dec 4, 202521.3221.3221.2421.3021.30-0.09%687,200
Dec 3, 202521.3021.3221.1821.3221.320.85%684,700
Dec 2, 202521.1021.2021.0221.1421.140.67%1,425,300
Dec 1, 202521.4021.4020.8021.0021.00-0.66%1,220,400
Nov 28, 202521.3021.3021.1021.1421.14-0.28%1,999,800
Nov 27, 202521.5021.5021.1021.2021.20-1.40%1,427,700
Nov 26, 202521.4021.6021.3021.5021.501.03%2,258,400
Nov 25, 202522.1022.1021.0821.2821.28-4.23%1,324,800
Nov 24, 202521.2022.2221.0222.2222.225.81%2,335,800
Nov 21, 202521.1821.1820.9021.0021.00-0.66%1,156,900
Nov 20, 202521.0821.2021.0821.1421.140.28%2,876,200
Nov 19, 202521.0021.0820.9821.0821.080.76%1,518,400
Nov 18, 202520.9621.0220.8420.9220.92-0.38%3,073,900
Nov 17, 202521.1021.1020.9621.0021.000.19%2,668,700
Nov 14, 202520.8821.0220.8820.9620.96-0.10%1,257,900
Nov 13, 202520.9021.0220.9020.9820.980.38%2,414,500
Nov 12, 202521.1021.1020.7820.9020.900.10%2,358,800
Nov 11, 202520.9821.1420.8620.8820.880.10%381,700
Nov 10, 202520.9221.0820.7620.8620.860.58%600,900
Nov 7, 202520.7421.0020.6820.7420.74-1,554,600
Nov 6, 202520.9621.0220.7420.7420.74-1.05%702,900
Nov 5, 202521.1821.1820.9220.9620.96-1.32%546,700
Nov 4, 202520.9221.3420.9221.2421.241.53%1,472,300
Nov 3, 202520.7021.0420.6220.9220.921.75%384,100
Oct 31, 202520.7420.8020.5620.5620.56-1.15%1,558,800
Oct 30, 202520.7020.9020.7020.8020.800.48%1,415,000
Oct 29, 202520.7020.7420.7020.7020.70-2,098,000
Oct 28, 202520.6820.7220.6420.7020.700.10%3,117,000
Oct 27, 202520.7220.7620.6220.6820.68-0.10%4,355,500
Oct 24, 202520.5020.7220.5020.7020.700.58%504,100
Oct 23, 202520.5820.6220.5220.5820.580.39%1,015,000
Oct 22, 202521.0021.0020.5020.5020.50-2.19%291,800
Oct 21, 202520.9821.0220.9020.9620.96-1,867,300
Oct 17, 202520.7820.9620.7620.9620.960.87%661,900
Oct 16, 202520.6820.8620.6220.7820.780.68%2,302,400
Oct 15, 202520.5020.7020.5020.6420.640.68%1,105,600
Oct 14, 202520.5220.6820.4820.5020.500.20%4,767,800
Oct 13, 202520.5020.6220.4420.4620.46-0.87%5,145,900
Oct 10, 202520.5020.7020.4620.6420.640.68%847,100
Oct 9, 202520.5020.6420.4620.5020.50-1,444,300
Oct 8, 202520.4220.5220.2620.5020.50-2.66%2,376,400
Oct 7, 202520.9621.1020.9221.0620.380.19%2,940,400
Oct 6, 202520.9621.0620.9421.0220.340.29%3,701,000
Oct 3, 202520.9821.1020.9620.9620.28-0.10%1,538,400