Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,865.89 +385.50 (+0.61%) CMC Crypto 200
1,377.47 +64.85 (+4.93%)
Hong Leong Bank Berhad (5819.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | 675,500 |
| 18 Apr 2024 | 19.28 | 19.44 | 19.28 | 19.38 | 19.38 | 619,800 |
| 17 Apr 2024 | 19.20 | 19.38 | 19.20 | 19.28 | 19.28 | 434,000 |
| 16 Apr 2024 | 19.40 | 19.40 | 19.14 | 19.30 | 19.30 | 362,800 |
| 15 Apr 2024 | 19.30 | 19.46 | 19.26 | 19.46 | 19.46 | 899,400 |
| 12 Apr 2024 | 19.44 | 19.50 | 19.34 | 19.46 | 19.46 | 768,600 |
| 09 Apr 2024 | 19.44 | 19.44 | 19.34 | 19.34 | 19.34 | 161,400 |
| 08 Apr 2024 | 19.40 | 19.42 | 19.34 | 19.42 | 19.42 | 308,600 |
| 05 Apr 2024 | 19.46 | 19.46 | 19.24 | 19.40 | 19.40 | 319,700 |
| 04 Apr 2024 | 19.28 | 19.48 | 19.28 | 19.46 | 19.46 | 94,400 |
| 03 Apr 2024 | 19.62 | 19.62 | 19.26 | 19.32 | 19.32 | 545,100 |
| 02 Apr 2024 | 19.50 | 19.60 | 19.50 | 19.56 | 19.56 | 488,100 |
| 01 Apr 2024 | 19.40 | 19.56 | 19.40 | 19.52 | 19.52 | 801,800 |
| 29 Mar 2024 | 19.36 | 19.48 | 19.22 | 19.38 | 19.38 | 542,200 |
| 27 Mar 2024 | 19.38 | 19.44 | 19.22 | 19.36 | 19.36 | 1,121,300 |
| 26 Mar 2024 | 19.26 | 19.42 | 19.24 | 19.38 | 19.38 | 852,900 |
| 25 Mar 2024 | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | 143,600 |
| 22 Mar 2024 | 19.38 | 19.54 | 19.32 | 19.44 | 19.44 | 578,500 |
| 21 Mar 2024 | 19.32 | 19.38 | 19.28 | 19.32 | 19.32 | 482,500 |
| 20 Mar 2024 | 19.42 | 19.42 | 19.30 | 19.32 | 19.32 | 1,314,900 |
| 19 Mar 2024 | 19.36 | 19.50 | 19.28 | 19.44 | 19.44 | 1,076,000 |
| 18 Mar 2024 | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | 487,100 |
| 15 Mar 2024 | 19.30 | 19.40 | 19.28 | 19.36 | 19.36 | 1,815,900 |
| 14 Mar 2024 | 19.08 | 19.36 | 19.02 | 19.26 | 19.26 | 967,300 |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 19.60 | 19.60 | 19.34 | 19.34 | 19.09 | 902,800 |
| 12 Mar 2024 | 19.54 | 19.64 | 19.50 | 19.58 | 19.33 | 672,400 |
| 11 Mar 2024 | 19.50 | 19.64 | 19.46 | 19.58 | 19.33 | 1,480,200 |
| 08 Mar 2024 | 19.50 | 19.64 | 19.42 | 19.50 | 19.25 | 1,600,300 |
| 07 Mar 2024 | 19.46 | 19.58 | 19.40 | 19.46 | 19.21 | 595,000 |
| 06 Mar 2024 | 19.32 | 19.52 | 19.32 | 19.46 | 19.21 | 1,358,400 |
| 05 Mar 2024 | 19.72 | 19.72 | 19.32 | 19.42 | 19.17 | 834,200 |
| 04 Mar 2024 | 19.48 | 19.78 | 19.48 | 19.58 | 19.33 | 764,400 |
| 01 Mar 2024 | 19.74 | 19.86 | 19.42 | 19.60 | 19.35 | 574,600 |
| 29 Feb 2024 | 19.72 | 19.90 | 19.68 | 19.72 | 19.47 | 3,684,200 |
| 28 Feb 2024 | 19.60 | 19.74 | 19.30 | 19.62 | 19.37 | 1,001,700 |
| 27 Feb 2024 | 19.50 | 19.68 | 19.50 | 19.60 | 19.35 | 1,077,600 |
| 26 Feb 2024 | 19.56 | 19.60 | 19.54 | 19.58 | 19.33 | 639,800 |
| 23 Feb 2024 | 19.50 | 19.70 | 19.48 | 19.56 | 19.31 | 290,600 |
| 22 Feb 2024 | 19.50 | 19.50 | 19.34 | 19.44 | 19.19 | 937,900 |
| 21 Feb 2024 | 19.40 | 19.50 | 19.38 | 19.44 | 19.19 | 531,300 |
| 20 Feb 2024 | 19.42 | 19.42 | 19.36 | 19.42 | 19.17 | 564,300 |
| 19 Feb 2024 | 19.36 | 19.40 | 19.12 | 19.40 | 19.15 | 126,100 |
| 16 Feb 2024 | 19.40 | 19.42 | 19.30 | 19.40 | 19.15 | 451,400 |
| 15 Feb 2024 | 19.40 | 19.42 | 19.24 | 19.38 | 19.13 | 548,100 |
| 14 Feb 2024 | 19.36 | 19.42 | 19.30 | 19.38 | 19.13 | 365,000 |
| 13 Feb 2024 | 19.02 | 19.38 | 18.96 | 19.36 | 19.11 | 509,200 |
| 09 Feb 2024 | 19.00 | 19.04 | 18.94 | 18.96 | 18.71 | 137,900 |
| 08 Feb 2024 | 19.12 | 19.18 | 19.00 | 19.00 | 18.75 | 390,000 |
| 07 Feb 2024 | 19.24 | 19.24 | 19.08 | 19.20 | 18.95 | 69,500 |
| 06 Feb 2024 | 19.24 | 19.30 | 19.08 | 19.24 | 18.99 | 309,400 |
| 05 Feb 2024 | 19.20 | 19.26 | 19.02 | 19.20 | 18.95 | 259,900 |
| 02 Feb 2024 | 19.02 | 19.28 | 19.02 | 19.24 | 18.99 | 333,400 |
| 31 Jan 2024 | 19.02 | 19.20 | 19.00 | 19.20 | 18.95 | 705,500 |
| 30 Jan 2024 | 19.22 | 19.22 | 19.16 | 19.20 | 18.95 | 278,300 |
| 29 Jan 2024 | 19.20 | 19.20 | 19.00 | 19.14 | 18.89 | 269,200 |
| 26 Jan 2024 | 19.18 | 19.24 | 19.00 | 19.18 | 18.93 | 740,200 |
| 24 Jan 2024 | 19.12 | 19.26 | 19.08 | 19.18 | 18.93 | 326,500 |
| 23 Jan 2024 | 19.02 | 19.26 | 18.82 | 19.12 | 18.87 | 807,600 |
| 22 Jan 2024 | 18.80 | 19.16 | 18.80 | 19.02 | 18.77 | 702,900 |
| 19 Jan 2024 | 18.96 | 18.96 | 18.68 | 18.80 | 18.56 | 2,015,500 |
| 18 Jan 2024 | 18.80 | 18.94 | 18.70 | 18.84 | 18.60 | 665,000 |
| 17 Jan 2024 | 18.80 | 18.80 | 18.66 | 18.70 | 18.46 | 780,600 |
| 16 Jan 2024 | 18.96 | 19.00 | 18.82 | 18.82 | 18.58 | 432,800 |
| 15 Jan 2024 | 18.88 | 19.00 | 18.88 | 18.96 | 18.71 | 870,600 |
| 12 Jan 2024 | 18.80 | 18.86 | 18.66 | 18.82 | 18.58 | 750,300 |
| 11 Jan 2024 | 19.00 | 19.00 | 18.60 | 18.90 | 18.66 | 2,054,800 |
| 10 Jan 2024 | 19.00 | 19.08 | 18.68 | 18.90 | 18.66 | 540,100 |
| 09 Jan 2024 | 19.10 | 19.26 | 19.00 | 19.18 | 18.93 | 1,806,600 |
| 08 Jan 2024 | 18.98 | 19.20 | 18.98 | 19.10 | 18.85 | 1,935,700 |
| 05 Jan 2024 | 18.84 | 18.96 | 18.66 | 18.96 | 18.71 | 1,248,400 |
| 04 Jan 2024 | 18.52 | 18.88 | 18.48 | 18.88 | 18.64 | 835,700 |
| 03 Jan 2024 | 18.66 | 18.66 | 18.48 | 18.50 | 18.26 | 3,130,000 |
| 02 Jan 2024 | 18.90 | 18.96 | 18.64 | 18.66 | 18.42 | 525,300 |
| 29 Dec 2023 | 18.80 | 18.96 | 18.68 | 18.90 | 18.66 | 1,446,700 |
| 28 Dec 2023 | 18.50 | 18.84 | 18.50 | 18.82 | 18.58 | 1,946,800 |
| 27 Dec 2023 | 18.60 | 18.76 | 18.46 | 18.50 | 18.26 | 1,368,500 |
| 26 Dec 2023 | 18.98 | 18.98 | 18.48 | 18.50 | 18.26 | 1,719,800 |
| 22 Dec 2023 | 19.00 | 19.04 | 18.96 | 18.98 | 18.73 | 1,035,000 |
| 21 Dec 2023 | 19.36 | 19.36 | 18.96 | 18.98 | 18.73 | 1,443,300 |
| 20 Dec 2023 | 19.54 | 19.64 | 19.36 | 19.46 | 19.21 | 543,500 |
| 19 Dec 2023 | 19.68 | 19.68 | 19.48 | 19.48 | 19.23 | 448,300 |
| 18 Dec 2023 | 19.68 | 19.68 | 19.50 | 19.58 | 19.33 | 1,261,200 |
| 15 Dec 2023 | 19.40 | 19.58 | 19.40 | 19.50 | 19.25 | 1,229,000 |
| 14 Dec 2023 | 19.30 | 19.44 | 19.26 | 19.38 | 19.13 | 1,040,300 |
| 13 Dec 2023 | 19.16 | 19.30 | 19.16 | 19.22 | 18.97 | 377,500 |
| 12 Dec 2023 | 19.24 | 19.26 | 19.16 | 19.26 | 19.01 | 215,300 |
| 11 Dec 2023 | 19.16 | 19.24 | 19.16 | 19.24 | 18.99 | 552,300 |
| 08 Dec 2023 | 19.16 | 19.20 | 19.06 | 19.16 | 18.91 | 360,100 |
| 07 Dec 2023 | 19.08 | 19.16 | 18.94 | 19.12 | 18.87 | 1,645,700 |
| 06 Dec 2023 | 19.16 | 19.16 | 18.94 | 19.00 | 18.75 | 501,100 |
| 05 Dec 2023 | 19.20 | 19.24 | 19.04 | 19.22 | 18.97 | 865,000 |
| 04 Dec 2023 | 19.24 | 19.24 | 19.06 | 19.22 | 18.97 | 283,500 |
| 01 Dec 2023 | 19.10 | 19.28 | 19.02 | 19.14 | 18.89 | 738,100 |
| 30 Nov 2023 | 19.18 | 19.18 | 18.86 | 19.00 | 18.75 | 1,494,500 |
| 29 Nov 2023 | 19.08 | 19.20 | 19.00 | 19.10 | 18.85 | 501,000 |
| 28 Nov 2023 | 19.14 | 19.14 | 18.94 | 19.00 | 18.75 | 322,000 |
| 27 Nov 2023 | 19.12 | 19.16 | 19.06 | 19.08 | 18.83 | 283,500 |
| 24 Nov 2023 | 19.20 | 19.22 | 19.14 | 19.20 | 18.95 | 278,800 |
| 23 Nov 2023 | 19.20 | 19.20 | 19.08 | 19.14 | 18.89 | 161,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.