Hong Leong Capital Bhd.(MY:5274)
RM2.900.00 (0.00%)
MY:5274
Hong Leong Capital Bhd. historical prices
RM2.90
At close:0.00 (0.00%)
Hong Leong Capital Bhd. (5274) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | +0.00% | 19,800 | 0.40 |
| Nov 09, 2026 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.88 | 2.91 | 2.87 | 2.90 | 2.90 | -0.34% | 29,700 | 0.53 |
| Nov 05, 2026 | 2.90 | 2.92 | 2.90 | 2.91 | 2.91 | +0.34% | 13,800 | 0.22 |
| Nov 04, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 9,000 | 0.15 |
| Nov 03, 2026 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | -0.34% | 9,100 | 0.14 |
| Nov 02, 2026 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | +0.00% | 8,000 | 0.13 |
| Oct 30, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | +0.00% | 21,500 | 0.34 |
| Oct 29, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | +2.45% | 18,200 | 0.29 |
| Oct 28, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.00% | 17,800 | 0.28 |
| Oct 27, 2026 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | +0.31% | 9,400 | 0.15 |
| Oct 26, 2026 | 2.87 | 2.88 | 2.85 | 2.88 | 2.88 | -1.37% | 36,100 | 0.54 |
| Oct 23, 2026 | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | +0.00% | 17,300 | 0.25 |
| Oct 22, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | +1.39% | 27,200 | 0.39 |
| Oct 21, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | +0.00% | 18,100 | 0.26 |
| Oct 20, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | +0.70% | 19,400 | 0.27 |
| Oct 19, 2026 | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -1.00% | 72,200 | 1.04 |
| Oct 16, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -1.40% | 16,500 | 0.23 |
| Oct 15, 2026 | 2.90 | 2.93 | 2.88 | 2.93 | 2.93 | +0.34% | 22,400 | 0.32 |
| Oct 14, 2026 | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | +1.07% | 30,400 | 0.42 |
| Oct 13, 2026 | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | -1.40% | 53,500 | 0.71 |
| Oct 12, 2026 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -2.33% | 42,500 | 0.57 |
| Oct 09, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | +0.00% | 60,800 | 0.82 |
| Oct 08, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.64% | 53,000 | 0.72 |
| Oct 07, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.05 | -0.59% | 148,600 | 2.07 |
| Oct 06, 2026 | 3.25 | 3.26 | 3.23 | 3.25 | 3.07 | +0.00% | 191,600 | 2.78 |
| Oct 05, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.07 | +0.92% | 191,800 | 2.82 |
| Oct 02, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.04 | -1.23% | 74,400 | 1.10 |
| Oct 01, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.08 | -0.61% | 59,600 | 0.88 |
| Sep 30, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.10 | +0.00% | 31,400 | 0.43 |
| Sep 29, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.10 | +0.32% | 55,700 | 0.75 |
| Sep 28, 2026 | 3.27 | 3.30 | 3.27 | 3.27 | 3.09 | +0.92% | 95,800 | 1.28 |
| Sep 25, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.06 | -0.29% | 101,800 | 1.39 |
| Sep 24, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.07 | +0.29% | 47,900 | 0.66 |
| Sep 23, 2026 | 3.24 | 3.25 | 3.24 | 3.24 | 3.06 | +0.00% | 6,100 | 0.08 |
| Sep 22, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.06 | -0.29% | 35,400 | 0.48 |
| Sep 21, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.07 | -0.32% | 42,300 | 0.58 |
| Sep 18, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.08 | +0.92% | 23,000 | 0.32 |
| Sep 17, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.05 | -0.59% | 15,900 | 0.20 |
| Sep 16, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.07 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.07 | +0.00% | 24,000 | 0.31 |
| Sep 14, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.07 | +0.59% | 13,500 | 0.17 |
| Sep 11, 2026 | 3.22 | 3.24 | 3.22 | 3.23 | 3.05 | +0.33% | 9,400 | 0.12 |
| Sep 10, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.04 | -0.33% | 26,500 | 0.33 |
| Sep 09, 2026 | 3.22 | 3.24 | 3.22 | 3.23 | 3.05 | +0.33% | 18,300 | 0.22 |
| Sep 08, 2026 | 3.21 | 3.23 | 3.21 | 3.22 | 3.04 | +0.30% | 6,500 | 0.08 |
| Sep 07, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.03 | +0.00% | 6,700 | 0.08 |
| Sep 04, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.03 | +0.33% | 16,100 | 0.19 |
| Sep 03, 2026 | 3.21 | 3.24 | 3.20 | 3.20 | 3.02 | -0.63% | 49,600 | 0.58 |
| Sep 02, 2026 | 3.22 | 3.25 | 3.22 | 3.22 | 3.04 | -0.33% | 11,600 | 0.13 |
