Skip to main content
Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
21.30
0.00 (0.00%)
At close: Dec 5, 2025

Hong Leong Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202520.9021.2020.8020.9820.300.87%1,139,600
Oct 1, 202520.5220.8820.5220.8020.131.36%1,923,300
Sep 30, 202520.3820.6620.3020.5219.860.59%2,082,600
Sep 29, 202520.3820.4020.2820.4019.740.39%2,253,600
Sep 26, 202520.1820.4420.1420.3219.660.79%1,533,400
Sep 25, 202520.2020.2020.0220.1619.510.10%1,173,600
Sep 24, 202520.2020.2020.0820.1419.49-0.20%1,115,800
Sep 23, 202520.1020.2420.1020.1819.53-1,213,000
Sep 22, 202520.1620.2020.0820.1819.530.10%388,600
Sep 19, 202520.1220.3020.0620.1619.51-0.10%1,783,700
Sep 18, 202520.2020.2020.1220.1819.530.30%387,400
Sep 17, 202520.1020.2220.0020.1219.470.20%758,100
Sep 12, 202520.1820.3020.0620.0819.43-0.30%1,246,800
Sep 11, 202520.1220.1420.0620.1419.49-318,100
Sep 10, 202520.1220.2020.0820.1419.490.20%663,800
Sep 9, 202520.0820.2620.0420.1019.450.10%510,700
Sep 8, 202520.0820.3420.0220.0819.430.10%312,300
Sep 4, 202520.0820.1019.9620.0619.41-3,056,600
Sep 3, 202520.0420.1820.0420.0619.410.10%890,400
Sep 2, 202520.3620.3619.8820.0419.39-0.20%708,100
Aug 29, 202520.1020.2019.9820.0819.43-0.10%963,000
Aug 28, 202519.8220.4019.8220.1019.451.82%2,128,100
Aug 27, 202519.7219.7819.5219.7419.100.71%1,582,700
Aug 26, 202520.0020.0019.4219.6018.97-1.31%2,350,500
Aug 25, 202519.8420.0219.7419.8619.220.10%322,800
Aug 22, 202519.8020.0019.8019.8419.20-243,900
Aug 21, 202519.9019.9619.8019.8419.20-0.30%193,700
Aug 20, 202519.8819.9819.8819.9019.26-0.50%295,200
Aug 19, 202520.0020.0219.7220.0019.35-389,200
Aug 18, 202519.6220.0419.6220.0019.351.94%1,257,100
Aug 15, 202519.5219.6219.5019.6218.990.51%311,400
Aug 14, 202519.5219.7219.4419.5218.89-0.91%449,100
Aug 13, 202519.6019.8019.4819.7019.060.51%568,900
Aug 12, 202519.3419.6419.3419.6018.971.34%593,700
Aug 11, 202519.1219.3419.1219.3418.721.26%236,000
Aug 8, 202519.0019.1618.9819.1018.48-0.10%1,190,700
Aug 7, 202519.1819.1818.9619.1218.50-0.93%1,927,000
Aug 6, 202519.0219.3019.0219.3018.681.05%874,400
Aug 5, 202518.9019.1618.9019.1018.481.06%2,589,100
Aug 4, 202519.2619.2618.9018.9018.29-1.25%416,700
Aug 1, 202519.0219.1819.0219.1418.520.74%223,000
Jul 31, 202519.3019.3018.9819.0018.39-1.55%1,212,600
Jul 30, 202519.0419.3018.9219.3018.681.37%533,200
Jul 29, 202519.1619.3019.0419.0418.43-0.52%305,500
Jul 28, 202519.3619.3619.0419.1418.52-1.14%352,300
Jul 25, 202519.3819.3819.2019.3618.73-0.10%190,300
Jul 24, 202519.1619.4219.1619.3818.751.15%492,200
Jul 23, 202519.0019.2619.0019.1618.540.84%363,900
Jul 22, 202519.1019.1818.8419.0018.39-0.42%305,400
Jul 21, 202519.4219.4219.0819.0818.46-1.45%310,900
Jul 18, 202519.1819.3819.1819.3618.730.31%767,600
Jul 17, 202518.9819.3618.9819.3018.681.69%552,400
Jul 16, 202519.3019.3018.8618.9818.37-1.66%1,028,600
Jul 15, 202519.3619.4619.2819.3018.68-1.33%404,500
Jul 14, 202519.2219.5619.2019.5618.931.98%435,500