Canada markets closed

Hong Leong Bank Berhad (5819.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
19.34+0.10 (+0.52%)
At close: 04:55PM MYT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.2419.4019.2419.3419.341,548,400
May 02, 202419.3019.3019.2419.2419.24363,400
Apr 30, 202419.3219.4219.2819.3019.30420,200
Apr 29, 202419.2619.4619.2619.3819.38666,200
Apr 26, 202419.4219.5419.2419.2619.26579,200
Apr 25, 202419.5019.5619.4219.4619.46606,200
Apr 24, 202419.6019.6019.4219.5019.50836,900
Apr 23, 202419.4819.6419.4819.5419.54604,200
Apr 22, 202419.4219.5419.3819.5219.52210,000
Apr 19, 202419.3819.5019.3819.5019.50675,500
Apr 18, 202419.2819.4419.2819.3819.38619,800
Apr 17, 202419.2019.3819.2019.2819.28434,000
Apr 16, 202419.4019.4019.1419.3019.30362,800
Apr 15, 202419.3019.4619.2619.4619.46899,400
Apr 12, 202419.4419.5019.3419.4619.46768,600
Apr 09, 202419.4419.4419.3419.3419.34161,400
Apr 08, 202419.4019.4219.3419.4219.42308,600
Apr 05, 202419.4619.4619.2419.4019.40319,700
Apr 04, 202419.2819.4819.2819.4619.4694,400
Apr 03, 202419.6219.6219.2619.3219.32545,100
Apr 02, 202419.5019.6019.5019.5619.56488,100
Apr 01, 202419.4019.5619.4019.5219.52801,800
Mar 29, 202419.3619.4819.2219.3819.38542,200
Mar 27, 202419.3819.4419.2219.3619.361,121,300
Mar 26, 202419.2619.4219.2419.3819.38852,900
Mar 25, 202419.4419.4419.2819.3819.38143,600
Mar 22, 202419.3819.5419.3219.4419.44578,500
Mar 21, 202419.3219.3819.2819.3219.32482,500
Mar 20, 202419.4219.4219.3019.3219.321,314,900
Mar 19, 202419.3619.5019.2819.4419.441,076,000
Mar 18, 202419.3219.4419.2419.3619.36487,100
Mar 15, 202419.3019.4019.2819.3619.361,815,900
Mar 14, 202419.0819.3619.0219.2619.26967,300
Mar 14, 20240.25 Dividend
Mar 13, 202419.6019.6019.3419.3419.09902,800
Mar 12, 202419.5419.6419.5019.5819.33672,400
Mar 11, 202419.5019.6419.4619.5819.331,480,200
Mar 08, 202419.5019.6419.4219.5019.251,600,300
Mar 07, 202419.4619.5819.4019.4619.21595,000
Mar 06, 202419.3219.5219.3219.4619.211,358,400
Mar 05, 202419.7219.7219.3219.4219.17834,200
Mar 04, 202419.4819.7819.4819.5819.33764,400
Mar 01, 202419.7419.8619.4219.6019.35574,600
Feb 29, 202419.7219.9019.6819.7219.473,684,200
Feb 28, 202419.6019.7419.3019.6219.371,001,700
Feb 27, 202419.5019.6819.5019.6019.351,077,600
Feb 26, 202419.5619.6019.5419.5819.33639,800
Feb 23, 202419.5019.7019.4819.5619.31290,600
Feb 22, 202419.5019.5019.3419.4419.19937,900
Feb 21, 202419.4019.5019.3819.4419.19531,300
Feb 20, 202419.4219.4219.3619.4219.17564,300
Feb 19, 202419.3619.4019.1219.4019.15126,100
Feb 16, 202419.4019.4219.3019.4019.15451,400
Feb 15, 202419.4019.4219.2419.3819.13548,100
Feb 14, 202419.3619.4219.3019.3819.13365,000
Feb 13, 202419.0219.3818.9619.3619.11509,200
Feb 09, 202419.0019.0418.9418.9618.71137,900
Feb 08, 202419.1219.1819.0019.0018.75390,000
Feb 07, 202419.2419.2419.0819.2018.9569,500
Feb 06, 202419.2419.3019.0819.2418.99309,400
Feb 05, 202419.2019.2619.0219.2018.95259,900
Feb 02, 202419.0219.2819.0219.2418.99333,400
Jan 31, 202419.0219.2019.0019.2018.95705,500
Jan 30, 202419.2219.2219.1619.2018.95278,300
Jan 29, 202419.2019.2019.0019.1418.89269,200
Jan 26, 202419.1819.2419.0019.1818.93740,200
Jan 24, 202419.1219.2619.0819.1818.93326,500
Jan 23, 202419.0219.2618.8219.1218.87807,600
Jan 22, 202418.8019.1618.8019.0218.77702,900
Jan 19, 202418.9618.9618.6818.8018.562,015,500
Jan 18, 202418.8018.9418.7018.8418.60665,000
Jan 17, 202418.8018.8018.6618.7018.46780,600
Jan 16, 202418.9619.0018.8218.8218.58432,800
Jan 15, 202418.8819.0018.8818.9618.71870,600
Jan 12, 202418.8018.8618.6618.8218.58750,300
Jan 11, 202419.0019.0018.6018.9018.662,054,800
Jan 10, 202419.0019.0818.6818.9018.66540,100
Jan 09, 202419.1019.2619.0019.1818.931,806,600
Jan 08, 202418.9819.2018.9819.1018.851,935,700
Jan 05, 202418.8418.9618.6618.9618.711,248,400
Jan 04, 202418.5218.8818.4818.8818.64835,700
Jan 03, 202418.6618.6618.4818.5018.263,130,000
Jan 02, 202418.9018.9618.6418.6618.42525,300
Dec 29, 202318.8018.9618.6818.9018.661,446,700
Dec 28, 202318.5018.8418.5018.8218.581,946,800
Dec 27, 202318.6018.7618.4618.5018.261,368,500
Dec 26, 202318.9818.9818.4818.5018.261,719,800
Dec 22, 202319.0019.0418.9618.9818.731,035,000
Dec 21, 202319.3619.3618.9618.9818.731,443,300
Dec 20, 202319.5419.6419.3619.4619.21543,500
Dec 19, 202319.6819.6819.4819.4819.23448,300
Dec 18, 202319.6819.6819.5019.5819.331,261,200
Dec 15, 202319.4019.5819.4019.5019.251,229,000
Dec 14, 202319.3019.4419.2619.3819.131,040,300
Dec 13, 202319.1619.3019.1619.2218.97377,500
Dec 12, 202319.2419.2619.1619.2619.01215,300
Dec 11, 202319.1619.2419.1619.2418.99552,300
Dec 08, 202319.1619.2019.0619.1618.91360,100
Dec 07, 202319.0819.1618.9419.1218.871,645,700
Dec 06, 202319.1619.1618.9419.0018.75501,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...