Hong Leong Bank Berhad (KLSE:HLBANK)
Malaysia
· Delayed Price · Currency is MYR 20.32
+0.16 (0.79%)
At close: Sep 26, 2025
Hong Leong Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.18 | 20.44 | 20.14 | 20.32 | 20.32 | 0.79% | 1,533,400 |
| Sep 25, 2025 | 20.20 | 20.20 | 20.02 | 20.16 | 20.16 | 0.10% | 1,173,600 |
| Sep 24, 2025 | 20.20 | 20.20 | 20.08 | 20.14 | 20.14 | -0.20% | 1,115,800 |
| Sep 23, 2025 | 20.10 | 20.24 | 20.10 | 20.18 | 20.18 | - | 1,213,000 |
| Sep 22, 2025 | 20.16 | 20.20 | 20.08 | 20.18 | 20.18 | 0.10% | 388,600 |
| Sep 19, 2025 | 20.12 | 20.30 | 20.06 | 20.16 | 20.16 | -0.10% | 1,783,700 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.12 | 20.18 | 20.18 | 0.30% | 387,400 |
| Sep 17, 2025 | 20.10 | 20.22 | 20.00 | 20.12 | 20.12 | 0.20% | 758,100 |
| Sep 12, 2025 | 20.18 | 20.30 | 20.06 | 20.08 | 20.08 | -0.30% | 1,246,800 |
| Sep 11, 2025 | 20.12 | 20.14 | 20.06 | 20.14 | 20.14 | - | 318,100 |
| Sep 10, 2025 | 20.12 | 20.20 | 20.08 | 20.14 | 20.14 | 0.20% | 663,800 |
| Sep 9, 2025 | 20.08 | 20.26 | 20.04 | 20.10 | 20.10 | 0.10% | 510,700 |
| Sep 8, 2025 | 20.08 | 20.34 | 20.02 | 20.08 | 20.08 | 0.10% | 312,300 |
| Sep 4, 2025 | 20.08 | 20.10 | 19.96 | 20.06 | 20.06 | - | 3,056,600 |
| Sep 3, 2025 | 20.04 | 20.18 | 20.04 | 20.06 | 20.06 | 0.10% | 890,400 |
| Sep 2, 2025 | 20.36 | 20.36 | 19.88 | 20.04 | 20.04 | -0.20% | 708,100 |
| Aug 29, 2025 | 20.10 | 20.20 | 19.98 | 20.08 | 20.08 | -0.10% | 963,000 |
| Aug 28, 2025 | 19.82 | 20.40 | 19.82 | 20.10 | 20.10 | 1.82% | 2,128,100 |
| Aug 27, 2025 | 19.72 | 19.78 | 19.52 | 19.74 | 19.74 | 0.71% | 1,582,700 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.42 | 19.60 | 19.60 | -1.31% | 2,350,500 |
| Aug 25, 2025 | 19.84 | 20.02 | 19.74 | 19.86 | 19.86 | 0.10% | 322,800 |
| Aug 22, 2025 | 19.80 | 20.00 | 19.80 | 19.84 | 19.84 | - | 243,900 |
| Aug 21, 2025 | 19.90 | 19.96 | 19.80 | 19.84 | 19.84 | -0.30% | 193,700 |
| Aug 20, 2025 | 19.88 | 19.98 | 19.88 | 19.90 | 19.90 | -0.50% | 295,200 |
| Aug 19, 2025 | 20.00 | 20.02 | 19.72 | 20.00 | 20.00 | - | 389,200 |
| Aug 18, 2025 | 19.62 | 20.04 | 19.62 | 20.00 | 20.00 | 1.94% | 1,257,100 |
| Aug 15, 2025 | 19.52 | 19.62 | 19.50 | 19.62 | 19.62 | 0.51% | 311,400 |
| Aug 14, 2025 | 19.52 | 19.72 | 19.44 | 19.52 | 19.52 | -0.91% | 449,100 |
| Aug 13, 2025 | 19.60 | 19.80 | 19.48 | 19.70 | 19.70 | 0.51% | 568,900 |
| Aug 12, 2025 | 19.34 | 19.64 | 19.34 | 19.60 | 19.60 | 1.34% | 593,700 |
| Aug 11, 2025 | 19.12 | 19.34 | 19.12 | 19.34 | 19.34 | 1.26% | 236,000 |
| Aug 8, 2025 | 19.00 | 19.16 | 18.98 | 19.10 | 19.10 | -0.10% | 1,190,700 |
| Aug 7, 2025 | 19.18 | 19.18 | 18.96 | 19.12 | 19.12 | -0.93% | 1,927,000 |
| Aug 6, 2025 | 19.02 | 19.30 | 19.02 | 19.30 | 19.30 | 1.05% | 874,400 |
| Aug 5, 2025 | 18.90 | 19.16 | 18.90 | 19.10 | 19.10 | 1.06% | 2,589,100 |
| Aug 4, 2025 | 19.26 | 19.26 | 18.90 | 18.90 | 18.90 | -1.25% | 416,700 |
| Aug 1, 2025 | 19.02 | 19.18 | 19.02 | 19.14 | 19.14 | 0.74% | 223,000 |
| Jul 31, 2025 | 19.30 | 19.30 | 18.98 | 19.00 | 19.00 | -1.55% | 1,212,600 |
| Jul 30, 2025 | 19.04 | 19.30 | 18.92 | 19.30 | 19.30 | 1.37% | 533,200 |
| Jul 29, 2025 | 19.16 | 19.30 | 19.04 | 19.04 | 19.04 | -0.52% | 305,500 |
| Jul 28, 2025 | 19.36 | 19.36 | 19.04 | 19.14 | 19.14 | -1.14% | 352,300 |
| Jul 25, 2025 | 19.38 | 19.38 | 19.20 | 19.36 | 19.36 | -0.10% | 190,300 |
| Jul 24, 2025 | 19.16 | 19.42 | 19.16 | 19.38 | 19.38 | 1.15% | 492,200 |
| Jul 23, 2025 | 19.00 | 19.26 | 19.00 | 19.16 | 19.16 | 0.84% | 363,900 |
| Jul 22, 2025 | 19.10 | 19.18 | 18.84 | 19.00 | 19.00 | -0.42% | 305,400 |
| Jul 21, 2025 | 19.42 | 19.42 | 19.08 | 19.08 | 19.08 | -1.45% | 310,900 |
| Jul 18, 2025 | 19.18 | 19.38 | 19.18 | 19.36 | 19.36 | 0.31% | 767,600 |
| Jul 17, 2025 | 18.98 | 19.36 | 18.98 | 19.30 | 19.30 | 1.69% | 552,400 |
| Jul 16, 2025 | 19.30 | 19.30 | 18.86 | 18.98 | 18.98 | -1.66% | 1,028,600 |
| Jul 15, 2025 | 19.36 | 19.46 | 19.28 | 19.30 | 19.30 | -1.33% | 404,500 |