Hong Leong Bank Bhd(MY:5819)
RM21.48-0.50 (-2.27%)
MY:5819
Hong Leong Bank Bhd historical prices
RM21.48
At close:-0.50 (-2.27%)
Hong Leong Bank Bhd (5819) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.80 | 22.00 | 21.22 | 21.48 | 21.48 | -2.27% | 543,600 | 0.61 |
| Nov 10, 2026 | 22.50 | 22.50 | 21.72 | 21.98 | 21.98 | -0.09% | 1,076,800 | 1.23 |
| Nov 09, 2026 | 22.00 | 22.16 | 21.80 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 22.16 | 22.16 | 21.80 | 22.00 | 22.00 | -0.90% | 830,200 | 0.94 |
| Nov 05, 2026 | 21.38 | 22.68 | 21.38 | 22.20 | 22.20 | +4.52% | 2,187,600 | 2.55 |
| Nov 04, 2026 | 21.30 | 21.30 | 21.02 | 21.24 | 21.24 | -0.47% | 1,767,400 | 2.08 |
| Nov 03, 2026 | 21.32 | 21.42 | 21.26 | 21.34 | 21.34 | +0.76% | 676,200 | 0.80 |
| Nov 02, 2026 | 21.04 | 21.32 | 21.04 | 21.18 | 21.18 | +0.19% | 606,200 | 0.71 |
| Oct 30, 2026 | 21.38 | 21.58 | 20.98 | 21.14 | 21.14 | -1.21% | 2,762,200 | 3.37 |
| Oct 29, 2026 | 21.48 | 21.60 | 21.00 | 21.40 | 21.40 | +0.47% | 1,864,100 | 2.34 |
| Oct 28, 2026 | 21.36 | 21.38 | 21.18 | 21.30 | 21.30 | +0.47% | 985,300 | 1.20 |
| Oct 27, 2026 | 21.38 | 21.38 | 21.04 | 21.20 | 21.20 | 0.00% | 1,574,500 | 1.97 |
| Oct 26, 2026 | 21.14 | 21.32 | 21.12 | 21.20 | 21.20 | 0.00% | 821,300 | 1.03 |
| Oct 23, 2026 | 21.44 | 21.52 | 21.20 | 21.20 | 21.20 | -1.40% | 998,400 | 1.25 |
| Oct 22, 2026 | 21.50 | 21.54 | 21.44 | 21.50 | 21.50 | -0.09% | 2,367,000 | 3.09 |
| Oct 21, 2026 | 21.30 | 21.58 | 21.24 | 21.52 | 21.52 | +1.51% | 2,152,800 | 2.89 |
| Oct 20, 2026 | 21.10 | 21.30 | 21.02 | 21.20 | 21.20 | +0.47% | 1,336,700 | 1.77 |
| Oct 19, 2026 | 21.30 | 21.36 | 21.04 | 21.10 | 21.10 | -0.94% | 1,115,000 | 1.46 |
| Oct 16, 2026 | 21.18 | 21.34 | 21.16 | 21.30 | 21.30 | +0.66% | 849,100 | 1.07 |
| Oct 15, 2026 | 21.20 | 21.34 | 21.08 | 21.16 | 21.16 | -1.12% | 683,800 | 0.84 |
| Oct 14, 2026 | 21.48 | 21.60 | 21.36 | 21.40 | 21.40 | -0.37% | 886,000 | 1.06 |
| Oct 13, 2026 | 21.66 | 21.66 | 21.28 | 21.48 | 21.48 | -0.09% | 1,326,300 | 1.60 |
| Oct 12, 2026 | 21.70 | 21.70 | 21.28 | 21.50 | 21.50 | +0.09% | 1,068,000 | 1.30 |
| Oct 09, 2026 | 21.58 | 21.58 | 21.00 | 21.48 | 21.48 | +1.80% | 969,600 | 1.19 |
| Oct 08, 2026 | 21.30 | 21.46 | 21.00 | 21.10 | 21.10 | -1.86% | 1,715,900 | 2.17 |
| Oct 07, 2026 | 22.00 | 22.08 | 21.30 | 21.50 | 21.50 | -2.63% | 881,700 | 1.13 |
| Oct 06, 2026 | 22.92 | 23.04 | 22.88 | 22.88 | 22.08 | 0.00% | 598,100 | 0.77 |
| Oct 05, 2026 | 22.64 | 23.16 | 22.64 | 22.88 | 22.08 | +1.06% | 264,100 | 0.34 |
| Oct 02, 2026 | 22.84 | 22.90 | 22.64 | 22.64 | 21.85 | -0.88% | 349,300 | 0.45 |
| Oct 01, 2026 | 23.20 | 23.20 | 22.70 | 22.84 | 22.04 | -1.29% | 452,000 | 0.58 |
| Sep 30, 2026 | 23.16 | 23.44 | 23.14 | 23.14 | 22.33 | -0.61% | 2,268,800 | 3.03 |
| Sep 29, 2026 | 23.50 | 23.52 | 23.10 | 23.28 | 22.47 | -0.34% | 1,286,000 | 1.76 |
| Sep 28, 2026 | 23.42 | 23.46 | 23.08 | 23.36 | 22.54 | +0.95% | 749,500 | 1.01 |
| Sep 25, 2026 | 23.16 | 23.20 | 23.00 | 23.14 | 22.33 | 0.00% | 727,900 | 0.98 |
| Sep 24, 2026 | 23.48 | 23.48 | 22.96 | 23.14 | 22.33 | -0.26% | 320,600 | 0.43 |
| Sep 23, 2026 | 23.50 | 23.50 | 23.02 | 23.20 | 22.39 | -0.77% | 604,000 | 0.81 |
| Sep 22, 2026 | 22.90 | 23.38 | 22.88 | 23.38 | 22.56 | +2.10% | 369,800 | 0.49 |
| Sep 21, 2026 | 22.78 | 23.00 | 22.56 | 22.90 | 22.10 | +1.60% | 501,600 | 0.67 |
| Sep 18, 2026 | 23.10 | 23.30 | 22.54 | 22.54 | 21.75 | -2.43% | 1,553,000 | 2.06 |
| Sep 17, 2026 | 23.42 | 23.52 | 23.04 | 23.10 | 22.29 | -1.53% | 542,700 | 0.71 |
| Sep 16, 2026 | 23.46 | 23.52 | 23.32 | 23.46 | 22.64 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 23.46 | 23.52 | 23.32 | 23.46 | 22.64 | +0.34% | 472,300 | 0.55 |
| Sep 14, 2026 | 23.08 | 23.48 | 23.04 | 23.38 | 22.56 | +1.30% | 586,300 | 0.69 |
| Sep 11, 2026 | 23.58 | 23.58 | 23.08 | 23.08 | 22.27 | -2.20% | 1,092,200 | 1.30 |
| Sep 10, 2026 | 23.60 | 23.66 | 23.34 | 23.60 | 22.77 | 0.00% | 437,700 | 0.52 |
| Sep 09, 2026 | 23.66 | 23.70 | 23.48 | 23.60 | 22.77 | +0.08% | 559,700 | 0.66 |
| Sep 08, 2026 | 23.58 | 23.70 | 23.50 | 23.58 | 22.76 | -0.34% | 504,900 | 0.59 |
| Sep 07, 2026 | 23.88 | 23.88 | 23.58 | 23.66 | 22.83 | 0.00% | 380,300 | 0.44 |
| Sep 04, 2026 | 23.78 | 23.78 | 23.60 | 23.66 | 22.83 | -0.92% | 182,200 | 0.21 |
| Sep 03, 2026 | 23.96 | 24.00 | 23.58 | 23.88 | 23.05 | +0.17% | 814,900 | 0.93 |
