Skip to main content
Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
22.46
-0.06 (-0.27%)
At close: Apr 29, 2026

Hong Leong Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7022.7022.1422.5222.520.81%1,893,000
Apr 27, 202622.8822.9022.3422.3422.34-1.93%494,300
Apr 24, 202622.7422.7822.5622.7822.78-0.35%1,874,900
Apr 23, 202622.5222.9022.5222.8622.861.06%394,500
Apr 22, 202622.9622.9822.5622.6222.62-1.48%513,400
Apr 21, 202622.4022.9622.2822.9622.962.50%842,700
Apr 20, 202622.3022.6022.1822.4022.400.81%959,300
Apr 17, 202622.3022.3422.0622.2222.220.09%1,881,500
Apr 16, 202622.1822.3622.0022.2022.200.91%1,770,600
Apr 15, 202621.8022.2021.8022.0022.000.92%1,512,800
Apr 14, 202621.7221.9221.7221.8021.800.46%1,494,900
Apr 13, 202622.0022.0021.6221.7021.70-1.72%632,400
Apr 10, 202622.1022.2822.0222.0822.080.36%1,514,300
Apr 9, 202622.2822.2821.7622.0022.00-0.45%2,321,400
Apr 8, 202622.2022.3021.9022.1022.102.79%3,255,400
Apr 7, 202621.2421.9021.2421.5021.501.22%2,924,100
Apr 6, 202621.7221.7221.1821.2421.24-2.21%607,200
Apr 3, 202622.0022.4621.5021.7221.72-1.27%1,375,100
Apr 2, 202622.3222.4221.9622.0022.00-1.35%4,897,700
Apr 1, 202622.7022.7021.9822.3022.301.83%2,641,600
Mar 31, 202621.7622.0421.7021.9021.90-2,688,200
Mar 30, 202622.2022.2021.7621.9021.90-1.79%1,597,000
Mar 27, 202622.5022.6222.2622.3022.30-0.89%470,800
Mar 26, 202622.7022.7422.4822.5022.50-0.35%547,500
Mar 25, 202622.5222.9222.4822.5822.580.53%479,500
Mar 24, 202623.1023.1022.3622.4622.46-1.84%1,008,400
Mar 19, 202623.0023.1822.8822.8822.88-1.38%1,139,000
Mar 18, 202622.8823.3222.8623.2023.201.75%738,000
Mar 17, 202622.5623.0022.5622.8022.801.60%797,700
Mar 16, 202622.4022.6022.1022.4422.440.18%837,100
Mar 13, 202623.0023.0022.3822.4022.40-3.53%1,310,000
Mar 12, 202623.3823.3822.8023.2222.920.61%681,800
Mar 11, 202623.2423.2422.9623.0822.780.44%666,900
Mar 10, 202622.3223.0822.3222.9822.683.05%1,106,300
Mar 9, 202622.4822.5021.8022.3022.01-2.28%3,984,300
Mar 6, 202623.0023.6622.6622.8222.53-0.70%1,094,300
Mar 5, 202623.0623.4222.9622.9822.68-0.35%1,233,900
Mar 4, 202623.4023.4022.7823.0622.76-1.45%770,700
Mar 3, 202623.5023.7023.2823.4023.10-419,400
Mar 2, 202622.9823.7622.8223.4023.100.52%3,426,300
Feb 27, 202623.8423.8423.2823.2822.98-2.35%1,543,700
Feb 26, 202624.0424.0823.6223.8423.53-0.83%923,700
Feb 25, 202623.9824.1023.9824.0423.730.17%1,626,200
Feb 24, 202624.1024.1223.9224.0023.69-0.41%676,800
Feb 23, 202624.0024.2423.9424.1023.790.42%660,200
Feb 20, 202624.1824.1823.9624.0023.69-0.74%1,483,800
Feb 19, 202624.1224.2623.9624.1823.870.92%552,200
Feb 16, 202624.1224.1823.9423.9623.65-0.66%223,300
Feb 13, 202624.6024.6424.1024.1223.81-2.35%1,125,900
Feb 12, 202624.9025.0224.6424.7024.38-0.40%1,140,100
Feb 11, 202624.6224.9024.6224.8024.48-0.72%2,214,700
Feb 10, 202625.0025.2824.8024.9824.66-0.08%2,973,800
Feb 9, 202625.0025.1024.7825.0024.680.40%2,239,100
Feb 6, 202624.8824.9624.6424.9024.58-0.24%2,776,100
Feb 5, 202625.0025.0624.8624.9624.640.16%2,474,000
Feb 4, 202625.1425.1424.8424.9224.60-0.24%1,706,600
Feb 3, 202625.7625.7624.9224.9824.66-3.18%3,341,500
Jan 30, 202624.3225.8024.3225.8025.476.09%4,492,700
Jan 29, 202624.8424.8623.9624.3224.01-2.09%2,428,100
Jan 28, 202625.0825.3824.7024.8424.52-0.96%3,747,100
Jan 27, 202624.5025.0824.5025.0824.762.37%2,422,000
Jan 26, 202624.0424.6824.0424.5024.182.08%1,453,300
Jan 23, 202624.2024.2023.8624.0023.69-0.83%1,208,200
Jan 22, 202624.0024.2023.6824.2023.891.17%2,106,100
Jan 21, 202623.8023.9423.6023.9223.610.25%1,563,600
Jan 20, 202624.3024.3023.5223.8623.55-1.81%2,943,600
Jan 19, 202624.0024.3023.9624.3023.991.50%1,267,000
Jan 16, 202624.0024.0023.7623.9423.63-0.25%2,882,100
Jan 15, 202623.4824.0023.4024.0023.692.21%1,675,000
Jan 14, 202623.3223.5023.1223.4823.180.69%2,344,500
Jan 13, 202623.3023.3823.1023.3223.020.09%3,247,100
Jan 12, 202623.0623.3623.0623.3023.001.04%1,545,700
Jan 9, 202622.7823.0622.7823.0622.761.86%1,422,800
Jan 8, 202622.7622.7622.5222.6422.35-0.53%2,003,100
Jan 7, 202622.7022.7622.6622.7622.470.09%2,696,600
Jan 6, 202622.7222.7422.5022.7422.450.09%776,300
Jan 5, 202622.3022.7222.3022.7222.431.97%564,300
Jan 2, 202622.1422.3622.0822.2821.990.63%1,625,400
Dec 31, 202522.5022.5222.1422.1421.85-1.77%280,300
Dec 30, 202522.5222.6022.5022.5422.250.09%1,569,100
Dec 29, 202522.4822.5622.4422.5222.230.45%366,100
Dec 26, 202522.2422.4222.1422.4222.130.81%612,200
Dec 24, 202522.2622.3822.0222.2421.95-2,073,700
Dec 23, 202522.0422.2622.0422.2421.95-0.09%1,362,700
Dec 22, 202522.2422.3222.0622.2621.970.09%1,495,100
Dec 19, 202521.6622.3021.6622.2421.952.58%1,485,300
Dec 18, 202521.5421.8021.5021.6821.400.28%427,000
Dec 17, 202521.8621.8821.5621.6221.34-1.10%539,200
Dec 16, 202521.6821.8621.6621.8621.580.83%470,900
Dec 15, 202521.7021.8821.5021.6821.40-0.09%629,300
Dec 12, 202521.6221.8821.5621.7021.420.46%1,168,500
Dec 11, 202521.4221.6021.4021.6021.320.84%497,700
Dec 10, 202521.0421.4221.0421.4221.140.66%401,700
Dec 9, 202521.3021.3821.1821.2821.01-0.09%552,500
Dec 8, 202521.1821.3821.0021.3021.02-1,616,600
Dec 5, 202521.3821.3821.2221.3021.02-765,700
Dec 4, 202521.3221.3221.2421.3021.02-0.09%687,200
Dec 3, 202521.3021.3221.1821.3221.040.85%684,700
Dec 2, 202521.1021.2021.0221.1420.870.67%1,425,300
Dec 1, 202521.4021.4020.8021.0020.73-0.66%1,220,400