UK markets close in 7 hours 52 minutes

Hong Leong Bank Berhad (5819.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
19.26+0.10 (+0.52%)
As of 03:22PM MYT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202419.2019.3019.1819.2619.26253,800
12 Jul 202419.1819.1819.0219.1619.162,349,100
11 Jul 202419.2019.2819.1619.1819.181,847,300
10 Jul 202419.2619.2619.1219.1219.121,485,000
09 Jul 202419.1819.4219.1819.2619.261,568,400
05 Jul 202419.2019.2219.1419.2019.20615,500
04 Jul 202419.3619.3619.1619.2619.26716,200
03 Jul 202419.3019.3619.1819.3419.34560,200
02 Jul 202419.3619.4419.1819.3619.36818,800
01 Jul 202419.1819.3619.1819.3619.36434,300
28 Jun 202419.2419.2819.1419.2019.20921,100
27 Jun 202419.3019.3619.2019.2819.28943,200
26 Jun 202419.1419.3019.1419.2819.28314,500
25 Jun 202419.1219.2619.0819.1619.16895,300
24 Jun 202419.1419.2819.1219.1619.16254,400
21 Jun 202419.2019.3619.1019.1819.181,303,700
20 Jun 202419.1819.2219.1419.1819.18430,100
19 Jun 202419.1619.2619.1619.1819.18395,500
18 Jun 202419.2019.3619.1419.2019.201,119,200
14 Jun 202419.2419.2419.1819.2019.20584,100
13 Jun 202419.3019.3019.2419.2419.24896,800
12 Jun 202419.3219.3419.2419.3019.30282,600
11 Jun 202419.5019.5019.2619.3819.38335,100
10 Jun 202419.4019.5219.3619.4019.40285,200
07 Jun 202419.3819.4219.3419.4019.40325,000
06 Jun 202419.4619.4619.3619.4219.42612,800
05 Jun 202419.3819.4219.2619.3419.34439,600
04 Jun 202419.2619.5219.2219.4819.48756,400
31 May 202419.2819.4619.1419.2619.261,864,400
30 May 202419.2619.3819.2019.2619.26650,700
29 May 202419.3219.3219.2619.3019.30712,600
28 May 202419.4019.4019.2819.3219.32531,900
27 May 202419.4419.4619.4019.4019.40179,100
24 May 202419.6019.6019.3819.4019.40692,300
23 May 202419.3419.6419.3419.6019.60411,100
21 May 202419.5019.5219.2819.4219.421,389,100
20 May 202419.5019.5819.3619.5219.521,134,100
17 May 202419.2219.5619.2219.5219.52961,500
16 May 202419.4219.5619.3019.4019.40306,600
15 May 202419.4619.6619.4219.4219.42145,800
14 May 202419.6019.6019.4219.4819.48338,700
13 May 202419.6019.7019.5619.6019.60428,400
10 May 202419.5219.6619.5019.6019.60264,000
09 May 202419.7019.7019.5219.6019.60956,100
08 May 202419.7019.7619.6619.7019.701,865,400
07 May 202419.4019.8819.4019.7019.70940,700
06 May 202419.3819.4019.3419.3419.34991,700
03 May 202419.2419.4019.2419.3419.341,548,400
02 May 202419.3019.3019.2419.2419.24363,400
30 Apr 202419.3219.4219.2819.3019.30420,200
29 Apr 202419.2619.4619.2619.3819.38666,200
26 Apr 202419.4219.5419.2419.2619.26579,200
25 Apr 202419.5019.5619.4219.4619.46606,200
24 Apr 202419.6019.6019.4219.5019.50836,900
23 Apr 202419.4819.6419.4819.5419.54604,200
22 Apr 202419.4219.5419.3819.5219.52210,000
19 Apr 202419.3819.5019.3819.5019.50675,500
18 Apr 202419.2819.4419.2819.3819.38619,800
17 Apr 202419.2019.3819.2019.2819.28434,000
16 Apr 202419.4019.4019.1419.3019.30362,800
15 Apr 202419.3019.4619.2619.4619.46899,400
12 Apr 202419.4419.5019.3419.4619.46768,600
09 Apr 202419.4419.4419.3419.3419.34161,400
08 Apr 202419.4019.4219.3419.4219.42308,600
05 Apr 202419.4619.4619.2419.4019.40319,700
04 Apr 202419.2819.4819.2819.4619.4694,400
03 Apr 202419.6219.6219.2619.3219.32545,100
02 Apr 202419.5019.6019.5019.5619.56488,100
01 Apr 202419.4019.5619.4019.5219.52801,800
29 Mar 202419.3619.4819.2219.3819.38542,200
27 Mar 202419.3819.4419.2219.3619.361,121,300
26 Mar 202419.2619.4219.2419.3819.38852,900
25 Mar 202419.4419.4419.2819.3819.38143,600
22 Mar 202419.3819.5419.3219.4419.44578,500
21 Mar 202419.3219.3819.2819.3219.32482,500
20 Mar 202419.4219.4219.3019.3219.321,314,900
19 Mar 202419.3619.5019.2819.4419.441,076,000
18 Mar 202419.3219.4419.2419.3619.36487,100
15 Mar 202419.3019.4019.2819.3619.361,815,900
14 Mar 202419.0819.3619.0219.2619.26967,300
14 Mar 20240.25 Dividend
13 Mar 202419.6019.6019.3419.3419.09902,800
12 Mar 202419.5419.6419.5019.5819.33672,400
11 Mar 202419.5019.6419.4619.5819.331,480,200
08 Mar 202419.5019.6419.4219.5019.251,600,300
07 Mar 202419.4619.5819.4019.4619.21595,000
06 Mar 202419.3219.5219.3219.4619.211,358,400
05 Mar 202419.7219.7219.3219.4219.17834,200
04 Mar 202419.4819.7819.4819.5819.33764,400
01 Mar 202419.7419.8619.4219.6019.35574,600
29 Feb 202419.7219.9019.6819.7219.473,684,200
28 Feb 202419.6019.7419.3019.6219.371,001,700
27 Feb 202419.5019.6819.5019.6019.351,077,600
26 Feb 202419.5619.6019.5419.5819.33639,800
23 Feb 202419.5019.7019.4819.5619.31290,600
22 Feb 202419.5019.5019.3419.4419.19937,900
21 Feb 202419.4019.5019.3819.4419.19531,300
20 Feb 202419.4219.4219.3619.4219.17564,300
19 Feb 202419.3619.4019.1219.4019.15126,100
16 Feb 202419.4019.4219.3019.4019.15451,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...