Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia
· Delayed Price · Currency is MYR 3.330
+0.030 (0.91%)
At close: Dec 5, 2025
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | 0.91% | 14,000 |
| Dec 4, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 68,500 |
| Dec 3, 2025 | 3.34 | 3.40 | 3.33 | 3.36 | 3.36 | 1.20% | 101,300 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 16,700 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4,100 |
| Nov 28, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.30% | 56,000 |
| Nov 27, 2025 | 3.29 | 3.34 | 3.28 | 3.31 | 3.31 | 0.61% | 20,500 |
| Nov 26, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | -0.60% | 19,200 |
| Nov 25, 2025 | 3.32 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 4,900 |
| Nov 24, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 34,100 |
| Nov 21, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.30% | 14,500 |
| Nov 20, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | -0.30% | 130,000 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 9,000 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | - | 90,600 |
| Nov 17, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 70,700 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 3,000 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3,400 |
| Nov 12, 2025 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | 0.30% | 5,100 |
| Nov 11, 2025 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | 0.30% | 32,700 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 24,600 |
| Nov 7, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 1.21% | 8,000 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 0.61% | 5,300 |
| Nov 5, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 124,100 |
| Nov 4, 2025 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -1.18% | 34,500 |
| Nov 3, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 26,700 |
| Oct 31, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.90% | 23,100 |
| Oct 30, 2025 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | - | 31,500 |
| Oct 29, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 0.91% | 16,500 |
| Oct 28, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | -0.60% | 29,000 |
| Oct 27, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | 0.30% | 24,900 |
| Oct 24, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 18,800 |
| Oct 23, 2025 | 3.30 | 3.35 | 3.27 | 3.30 | 3.30 | - | 101,100 |
| Oct 22, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 86,900 |
| Oct 21, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | 3.37 | -0.30% | 18,700 |
| Oct 17, 2025 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -1.74% | 52,100 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.38 | 3.44 | 3.44 | -0.29% | 46,800 |
| Oct 15, 2025 | 3.38 | 3.46 | 3.38 | 3.45 | 3.45 | 2.07% | 92,600 |
| Oct 14, 2025 | 3.49 | 3.49 | 3.36 | 3.38 | 3.38 | -3.15% | 138,900 |
| Oct 13, 2025 | 3.62 | 3.62 | 3.48 | 3.49 | 3.49 | -4.38% | 268,000 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -7.59% | 146,800 |
| Oct 9, 2025 | 3.96 | 3.96 | 3.93 | 3.95 | 3.76 | -0.25% | 259,400 |
| Oct 8, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.77 | 0.25% | 231,800 |
| Oct 7, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.76 | -1.00% | 153,900 |
| Oct 6, 2025 | 3.94 | 4.00 | 3.94 | 3.99 | 3.80 | 1.79% | 277,800 |
| Oct 3, 2025 | 3.88 | 3.93 | 3.88 | 3.92 | 3.73 | 1.29% | 236,300 |
| Oct 2, 2025 | 3.83 | 3.88 | 3.81 | 3.87 | 3.68 | 1.57% | 201,500 |
| Oct 1, 2025 | 3.79 | 3.83 | 3.75 | 3.81 | 3.63 | 1.33% | 260,000 |
| Sep 30, 2025 | 3.67 | 3.83 | 3.64 | 3.76 | 3.58 | 2.73% | 185,500 |
| Sep 29, 2025 | 3.55 | 3.67 | 3.55 | 3.66 | 3.48 | 3.68% | 165,000 |
| Sep 26, 2025 | 3.52 | 3.53 | 3.51 | 3.53 | 3.36 | 0.28% | 17,200 |
| Sep 25, 2025 | 3.55 | 3.55 | 3.50 | 3.52 | 3.35 | -0.85% | 19,700 |
| Sep 24, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.38 | 1.72% | 48,800 |
| Sep 23, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.32 | - | 25,100 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.32 | -0.29% | 26,000 |
| Sep 19, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.33 | -0.57% | 5,800 |
| Sep 18, 2025 | 3.50 | 3.52 | 3.49 | 3.52 | 3.35 | 0.57% | 54,500 |
| Sep 17, 2025 | 3.50 | 3.54 | 3.49 | 3.50 | 3.33 | - | 32,000 |
| Sep 12, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.33 | 2.34% | 50,200 |
| Sep 11, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.26 | 0.88% | 4,100 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.23 | - | 13,000 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.34 | 3.39 | 3.23 | -0.29% | 37,800 |
| Sep 8, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.24 | - | 28,100 |
| Sep 4, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.24 | 0.59% | 18,700 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.33 | 3.38 | 3.22 | - | 13,300 |
| Sep 2, 2025 | 3.34 | 3.38 | 3.30 | 3.38 | 3.22 | - | 18,400 |
| Aug 29, 2025 | 3.37 | 3.38 | 3.33 | 3.38 | 3.22 | 1.50% | 34,500 |
| Aug 28, 2025 | 3.27 | 3.37 | 3.27 | 3.33 | 3.17 | 2.15% | 45,100 |
| Aug 27, 2025 | 3.24 | 3.27 | 3.22 | 3.26 | 3.10 | 0.62% | 76,600 |
| Aug 26, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.08 | -0.92% | 14,500 |
| Aug 25, 2025 | 3.25 | 3.27 | 3.23 | 3.27 | 3.11 | - | 22,000 |
| Aug 22, 2025 | 3.26 | 3.27 | 3.23 | 3.27 | 3.11 | 1.55% | 44,400 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | - | 12,900 |
| Aug 20, 2025 | 3.23 | 3.24 | 3.22 | 3.22 | 3.07 | -0.62% | 8,700 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.08 | - | 35,700 |
| Aug 18, 2025 | 3.25 | 3.26 | 3.22 | 3.24 | 3.08 | -1.22% | 20,800 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.21 | 3.28 | 3.12 | 1.86% | 45,200 |
| Aug 14, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.07 | -0.92% | 8,900 |
| Aug 13, 2025 | 3.23 | 3.27 | 3.22 | 3.25 | 3.09 | 0.93% | 34,700 |
| Aug 12, 2025 | 3.22 | 3.25 | 3.22 | 3.22 | 3.07 | - | 11,400 |
| Aug 11, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.07 | - | 8,800 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.07 | -0.31% | 13,100 |
| Aug 7, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.07 | - | 2,600 |
| Aug 6, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.07 | -0.92% | 54,500 |
| Aug 5, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.10 | 0.31% | 17,200 |
| Aug 4, 2025 | 3.25 | 3.26 | 3.25 | 3.25 | 3.09 | - | 23,500 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.21 | 3.25 | 3.09 | - | 24,100 |
| Jul 31, 2025 | 3.26 | 3.28 | 3.22 | 3.25 | 3.09 | -0.31% | 15,300 |
| Jul 30, 2025 | 3.23 | 3.27 | 3.15 | 3.26 | 3.10 | - | 8,500 |
| Jul 29, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.10 | -0.61% | 11,900 |
| Jul 28, 2025 | 3.26 | 3.28 | 3.18 | 3.28 | 3.12 | 0.31% | 12,500 |
| Jul 25, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.11 | 0.31% | 37,700 |
| Jul 24, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.10 | 0.31% | 2,000 |
| Jul 23, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.09 | 0.93% | 20,300 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | -0.92% | 100 |
| Jul 21, 2025 | 3.22 | 3.25 | 3.20 | 3.25 | 3.09 | - | 46,300 |
| Jul 18, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.09 | 0.62% | 5,300 |
| Jul 17, 2025 | 3.24 | 3.24 | 3.22 | 3.23 | 3.07 | - | 16,200 |
| Jul 16, 2025 | 3.24 | 3.27 | 3.22 | 3.23 | 3.07 | -0.62% | 28,400 |
| Jul 15, 2025 | 3.27 | 3.28 | 3.25 | 3.25 | 3.09 | - | 28,700 |
| Jul 14, 2025 | 3.25 | 3.27 | 3.25 | 3.25 | 3.09 | -0.61% | 13,800 |