Hong Leong Capital Berhad (KLSE:HLCAP)
Malaysia
· Delayed Price · Currency is MYR 3.300
+0.020 (0.61%)
At close: Mar 5, 2026
Hong Leong Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | 0.61% | 10,400 |
| Mar 4, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -2.67% | 72,500 |
| Mar 3, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 14,500 |
| Mar 2, 2026 | 3.42 | 3.46 | 3.32 | 3.40 | 3.40 | -2.30% | 77,200 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.42 | 3.48 | 3.48 | -0.29% | 51,500 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.29% | 19,900 |
| Feb 25, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 2,600 |
| Feb 24, 2026 | 3.50 | 3.51 | 3.49 | 3.50 | 3.50 | -0.85% | 13,500 |
| Feb 23, 2026 | 3.52 | 3.53 | 3.50 | 3.53 | 3.53 | 0.28% | 54,500 |
| Feb 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | 11,200 |
| Feb 19, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 0.86% | 18,700 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 13,900 |
| Feb 13, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 37,100 |
| Feb 12, 2026 | 3.51 | 3.52 | 3.45 | 3.50 | 3.50 | -0.28% | 27,700 |
| Feb 11, 2026 | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | -0.28% | 27,900 |
| Feb 10, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | - | 43,300 |
| Feb 9, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 21,600 |
| Feb 6, 2026 | 3.54 | 3.54 | 3.50 | 3.53 | 3.53 | 0.57% | 10,500 |
| Feb 5, 2026 | 3.53 | 3.54 | 3.51 | 3.51 | 3.51 | -1.13% | 16,600 |
| Feb 4, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | - | 24,500 |
| Feb 3, 2026 | 3.59 | 3.59 | 3.51 | 3.55 | 3.55 | -1.11% | 40,600 |
| Jan 30, 2026 | 3.59 | 3.63 | 3.59 | 3.59 | 3.59 | - | 74,300 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | -0.55% | 33,000 |
| Jan 28, 2026 | 3.61 | 3.65 | 3.60 | 3.61 | 3.61 | -0.55% | 73,300 |
| Jan 27, 2026 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 1.40% | 40,900 |
| Jan 26, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 0.56% | 144,000 |
| Jan 23, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 0.56% | 26,300 |
| Jan 22, 2026 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 0.28% | 11,500 |
| Jan 21, 2026 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | -0.56% | 41,400 |
| Jan 20, 2026 | 3.61 | 3.61 | 3.54 | 3.55 | 3.55 | -1.66% | 76,700 |
| Jan 19, 2026 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 2.27% | 150,900 |
| Jan 16, 2026 | 3.40 | 3.55 | 3.37 | 3.53 | 3.53 | 4.13% | 88,500 |
| Jan 15, 2026 | 3.37 | 3.39 | 3.36 | 3.39 | 3.39 | 0.30% | 29,400 |
| Jan 14, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.90% | 23,200 |
| Jan 13, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 23,100 |
| Jan 12, 2026 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.30% | 7,700 |
| Jan 9, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.30% | 44,600 |
| Jan 8, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | - | 9,700 |
| Jan 7, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -0.30% | 27,200 |
| Jan 6, 2026 | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | 1.21% | 15,000 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 0.92% | 19,500 |
| Jan 2, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.21% | 103,000 |
| Dec 31, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 6,900 |
| Dec 30, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -0.90% | 22,700 |
| Dec 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 3,000 |
| Dec 26, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 7,200 |
| Dec 24, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 17,000 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 107,900 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.30% | 2,000 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 5,000 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.90% | 51,600 |
| Dec 17, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | 0.30% | 5,300 |
| Dec 16, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.30% | 4,700 |
| Dec 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 2,000 |
| Dec 12, 2025 | 3.32 | 3.32 | 3.30 | 3.31 | 3.31 | -0.90% | 64,300 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | - | 12,200 |
| Dec 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 12,000 |
| Dec 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 5,800 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 6,900 |
| 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 |