Kuala Lumpur - Delayed Quote MYR

Hong Leong Bank Berhad (5819.KL)

Compare
20.34
+0.10
+(0.49%)
At close: January 10 at 4:50:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.24 20.50 20.20 20.34 20.34 956,300
Jan 9, 2025 20.34 20.40 20.20 20.24 20.24 1,829,000
Jan 8, 2025 20.36 20.50 20.34 20.38 20.38 1,009,800
Jan 7, 2025 20.30 20.46 20.30 20.42 20.42 1,131,400
Jan 6, 2025 20.50 20.50 20.30 20.38 20.38 446,600
Jan 3, 2025 20.42 20.64 20.34 20.50 20.50 930,500
Jan 2, 2025 20.56 20.56 20.28 20.42 20.42 178,200
Dec 31, 2024 20.40 20.56 20.28 20.56 20.56 635,500
Dec 30, 2024 20.32 20.42 20.26 20.42 20.42 180,100
Dec 27, 2024 20.30 20.46 20.30 20.36 20.36 248,800
Dec 26, 2024 20.20 20.34 20.18 20.30 20.30 212,600
Dec 24, 2024 20.22 20.30 20.20 20.20 20.20 97,700
Dec 23, 2024 20.12 20.34 20.10 20.34 20.34 838,400
Dec 20, 2024 20.06 20.14 19.94 20.00 20.00 1,958,500
Dec 19, 2024 20.02 20.14 20.02 20.06 20.06 430,100
Dec 18, 2024 20.18 20.42 20.02 20.14 20.14 1,117,000
Dec 17, 2024 20.44 20.44 19.90 20.12 20.12 1,714,000
Dec 16, 2024 20.40 20.44 20.38 20.44 20.44 673,500
Dec 13, 2024 20.38 20.56 20.38 20.44 20.44 605,300
Dec 12, 2024 20.40 20.42 20.32 20.40 20.40 1,236,200
Dec 11, 2024 20.64 20.64 20.46 20.50 20.50 343,500
Dec 10, 2024 20.60 20.76 20.60 20.74 20.74 723,900
Dec 9, 2024 20.66 20.66 20.58 20.60 20.60 664,900
Dec 6, 2024 20.60 20.66 20.56 20.66 20.66 563,900
Dec 5, 2024 20.62 20.72 20.58 20.60 20.60 348,500
Dec 4, 2024 20.50 20.70 20.46 20.62 20.62 1,740,500
Dec 3, 2024 20.64 20.64 20.36 20.48 20.48 2,856,400
Dec 2, 2024 20.68 20.68 20.36 20.56 20.56 2,625,900
Nov 29, 2024 20.60 20.86 20.56 20.68 20.68 1,267,000
Nov 28, 2024 20.50 20.70 20.50 20.56 20.56 4,798,900
Nov 27, 2024 20.90 20.94 20.80 20.80 20.80 387,200
Nov 26, 2024 20.88 20.88 20.72 20.80 20.80 399,700
Nov 25, 2024 20.78 20.90 20.48 20.88 20.88 2,665,300
Nov 22, 2024 20.60 20.60 20.48 20.48 20.48 1,188,300
Nov 21, 2024 20.68 20.68 20.44 20.50 20.50 355,800
Nov 20, 2024 20.70 20.80 20.56 20.56 20.56 870,400
Nov 19, 2024 20.82 20.82 20.54 20.60 20.60 695,700
Nov 18, 2024 20.42 20.90 20.42 20.74 20.74 1,224,100
Nov 15, 2024 20.38 20.58 20.28 20.58 20.58 839,800
Nov 14, 2024 20.36 20.50 20.36 20.38 20.38 931,400
Nov 13, 2024 20.22 20.52 20.22 20.40 20.40 600,100
Nov 12, 2024 20.28 20.50 20.14 20.24 20.24 877,300
Nov 11, 2024 20.62 20.66 20.24 20.28 20.28 662,100
Nov 8, 2024 20.54 20.58 20.24 20.54 20.54 663,900
Nov 7, 2024 20.50 20.70 20.30 20.54 20.54 966,900
Nov 6, 2024 20.60 20.60 20.40 20.56 20.56 1,105,000
Nov 5, 2024 20.64 20.64 20.20 20.56 20.56 679,900
Nov 4, 2024 20.20 20.36 20.20 20.36 20.36 526,500
Nov 1, 2024 20.06 20.42 20.02 20.20 20.20 651,600
Oct 30, 2024 20.44 20.58 20.26 20.50 20.50 1,632,200
Oct 29, 2024 0.43 Dividend
Oct 29, 2024 20.50 20.66 20.40 20.44 20.44 1,351,900
Oct 28, 2024 21.22 21.32 20.84 20.86 20.43 747,600
Oct 25, 2024 21.32 21.32 21.18 21.22 20.78 1,501,700
Oct 24, 2024 21.48 21.48 21.14 21.22 20.78 1,345,800
Oct 23, 2024 21.30 21.42 21.22 21.36 20.92 1,222,800
Oct 22, 2024 21.20 21.28 21.10 21.18 20.74 2,408,700
Oct 21, 2024 21.20 21.28 21.06 21.10 20.67 1,069,400
Oct 18, 2024 21.20 21.26 21.10 21.16 20.72 876,100
Oct 17, 2024 21.20 21.34 21.04 21.06 20.63 3,012,800
Oct 16, 2024 21.40 21.40 21.12 21.20 20.76 1,056,000
Oct 15, 2024 21.10 21.40 21.10 21.30 20.86 1,619,600
Oct 14, 2024 21.30 21.40 21.08 21.10 20.67 737,100
Oct 11, 2024 21.14 21.26 21.04 21.10 20.67 2,656,500
Oct 10, 2024 21.26 21.26 21.00 21.10 20.67 2,246,200
Oct 9, 2024 21.00 21.38 20.98 21.10 20.67 3,556,200
Oct 8, 2024 21.18 21.20 20.88 21.00 20.57 2,304,500
Oct 7, 2024 21.24 21.24 20.90 21.00 20.57 1,403,700
Oct 4, 2024 21.30 21.30 21.06 21.28 20.84 1,371,300
Oct 3, 2024 21.30 21.74 21.18 21.30 20.86 1,872,300
Oct 2, 2024 21.38 21.52 21.20 21.30 20.86 422,200
Oct 1, 2024 21.48 21.50 21.22 21.38 20.94 619,400
Sep 30, 2024 21.86 21.86 21.44 21.56 21.12 2,383,300
Sep 27, 2024 21.68 21.88 21.50 21.84 21.39 1,984,500
Sep 26, 2024 21.50 21.70 21.48 21.54 21.10 1,185,200
Sep 25, 2024 21.30 21.58 21.30 21.50 21.06 2,386,700
Sep 24, 2024 21.14 21.32 20.94 21.28 20.84 4,508,800
Sep 23, 2024 21.12 21.18 20.86 21.14 20.70 2,625,700
Sep 20, 2024 21.28 21.32 21.04 21.08 20.65 5,009,000
Sep 19, 2024 21.48 21.48 21.02 21.10 20.67 5,271,200
Sep 18, 2024 21.20 21.44 21.18 21.20 20.76 3,323,700
Sep 17, 2024 21.20 21.52 21.10 21.20 20.76 2,490,900
Sep 13, 2024 21.30 21.30 21.04 21.20 20.76 1,985,000
Sep 12, 2024 21.50 21.54 21.08 21.20 20.76 2,010,700
Sep 11, 2024 21.40 21.62 21.38 21.50 21.06 4,839,800
Sep 10, 2024 21.28 21.32 20.98 21.30 20.86 2,538,200
Sep 9, 2024 20.84 21.00 20.84 20.94 20.51 970,700
Sep 6, 2024 21.24 21.24 20.88 21.10 20.67 1,297,500
Sep 5, 2024 21.18 21.48 20.98 21.00 20.57 2,701,000
Sep 4, 2024 20.82 21.28 20.82 21.18 20.74 1,879,000
Sep 3, 2024 21.24 21.40 21.00 21.10 20.67 1,323,100
Sep 2, 2024 21.30 21.34 21.24 21.26 20.82 2,157,100
Aug 30, 2024 21.28 21.32 21.10 21.22 20.78 4,721,600
Aug 29, 2024 21.04 21.40 20.98 21.28 20.84 3,444,900
Aug 28, 2024 20.18 21.30 20.16 21.10 20.67 5,080,100
Aug 27, 2024 20.16 20.26 20.08 20.16 19.74 1,783,900
Aug 26, 2024 20.10 20.20 20.02 20.10 19.69 405,900
Aug 23, 2024 20.28 20.28 20.12 20.18 19.76 790,800
Aug 22, 2024 20.26 20.26 20.06 20.18 19.76 528,500
Aug 21, 2024 20.14 20.40 20.08 20.26 19.84 2,808,700
Aug 20, 2024 20.20 20.20 19.86 20.12 19.71 1,897,500
Aug 19, 2024 19.56 20.22 19.50 20.10 19.69 5,354,400
Aug 16, 2024 19.66 19.66 19.44 19.56 19.16 514,500
Aug 15, 2024 19.54 19.64 19.46 19.56 19.16 302,800
Aug 14, 2024 19.40 19.50 19.40 19.50 19.10 947,500
Aug 13, 2024 19.46 19.46 19.36 19.46 19.06 536,300
Aug 12, 2024 19.30 19.48 19.26 19.46 19.06 699,800
Aug 9, 2024 19.40 19.40 19.02 19.14 18.75 741,800
Aug 8, 2024 19.36 19.42 19.24 19.40 19.00 1,101,400
Aug 7, 2024 19.20 19.42 19.14 19.40 19.00 623,700
Aug 6, 2024 18.84 19.20 18.80 19.20 18.80 607,700
Aug 5, 2024 19.00 19.22 18.72 18.92 18.53 873,600
Aug 2, 2024 19.32 19.40 19.20 19.40 19.00 192,700
Aug 1, 2024 19.20 19.38 19.20 19.38 18.98 517,600
Jul 31, 2024 19.10 19.32 18.94 19.28 18.88 922,100
Jul 30, 2024 19.18 19.24 19.12 19.20 18.80 880,300
Jul 29, 2024 19.18 19.22 19.00 19.12 18.73 659,400
Jul 26, 2024 19.04 19.18 18.96 19.06 18.67 451,700
Jul 25, 2024 18.96 19.12 18.90 19.06 18.67 223,700
Jul 24, 2024 18.98 19.00 18.76 18.90 18.51 816,100
Jul 23, 2024 19.04 19.04 18.96 18.98 18.59 486,800
Jul 22, 2024 19.02 19.02 18.88 19.02 18.63 552,700
Jul 19, 2024 19.00 19.10 18.98 19.02 18.63 464,500
Jul 18, 2024 19.10 19.20 18.98 19.00 18.61 1,724,700
Jul 17, 2024 19.10 19.24 19.04 19.04 18.65 1,164,100
Jul 16, 2024 19.20 19.26 18.98 19.10 18.71 1,645,800
Jul 15, 2024 19.20 19.30 19.18 19.30 18.90 490,900
Jul 12, 2024 19.18 19.18 19.02 19.16 18.77 2,349,100
Jul 11, 2024 19.20 19.28 19.16 19.18 18.78 1,847,300
Jul 10, 2024 19.26 19.26 19.12 19.12 18.73 1,485,000
Jul 9, 2024 19.18 19.42 19.18 19.26 18.86 1,568,400
Jul 5, 2024 19.20 19.22 19.14 19.20 18.80 615,500
Jul 4, 2024 19.36 19.36 19.16 19.26 18.86 716,200
Jul 3, 2024 19.30 19.36 19.18 19.34 18.94 560,200
Jul 2, 2024 19.36 19.44 19.18 19.36 18.96 818,800
Jul 1, 2024 19.18 19.36 19.18 19.36 18.96 434,300
Jun 28, 2024 19.24 19.28 19.14 19.20 18.80 921,100
Jun 27, 2024 19.30 19.36 19.20 19.28 18.88 943,200
Jun 26, 2024 19.14 19.30 19.14 19.28 18.88 314,500
Jun 25, 2024 19.12 19.26 19.08 19.16 18.77 895,300
Jun 24, 2024 19.14 19.28 19.12 19.16 18.77 254,400
Jun 21, 2024 19.20 19.36 19.10 19.18 18.78 1,303,700
Jun 20, 2024 19.18 19.22 19.14 19.18 18.78 430,100
Jun 19, 2024 19.16 19.26 19.16 19.18 18.78 395,500
Jun 18, 2024 19.20 19.36 19.14 19.20 18.80 1,119,200
Jun 14, 2024 19.24 19.24 19.18 19.20 18.80 584,100
Jun 13, 2024 19.30 19.30 19.24 19.24 18.84 896,800
Jun 12, 2024 19.32 19.34 19.24 19.30 18.90 282,600
Jun 11, 2024 19.50 19.50 19.26 19.38 18.98 335,100
Jun 10, 2024 19.40 19.52 19.36 19.40 19.00 285,200
Jun 7, 2024 19.38 19.42 19.34 19.40 19.00 325,000
Jun 6, 2024 19.46 19.46 19.36 19.42 19.02 612,800
Jun 5, 2024 19.38 19.42 19.26 19.34 18.94 439,600
Jun 4, 2024 19.26 19.52 19.22 19.48 19.08 756,400
May 31, 2024 19.28 19.46 19.14 19.26 18.86 1,864,400
May 30, 2024 19.26 19.38 19.20 19.26 18.86 650,700
May 29, 2024 19.32 19.32 19.26 19.30 18.90 712,600
May 28, 2024 19.40 19.40 19.28 19.32 18.92 531,900
May 27, 2024 19.44 19.46 19.40 19.40 19.00 179,100
May 24, 2024 19.60 19.60 19.38 19.40 19.00 692,300
May 23, 2024 19.34 19.64 19.34 19.60 19.20 411,100
May 21, 2024 19.50 19.52 19.28 19.42 19.02 1,389,100
May 20, 2024 19.50 19.58 19.36 19.52 19.12 1,134,100
May 17, 2024 19.22 19.56 19.22 19.52 19.12 961,500
May 16, 2024 19.42 19.56 19.30 19.40 19.00 306,600
May 15, 2024 19.46 19.66 19.42 19.42 19.02 145,800
May 14, 2024 19.60 19.60 19.42 19.48 19.08 338,700
May 13, 2024 19.60 19.70 19.56 19.60 19.20 428,400
May 10, 2024 19.52 19.66 19.50 19.60 19.20 264,000
May 9, 2024 19.70 19.70 19.52 19.60 19.20 956,100
May 8, 2024 19.70 19.76 19.66 19.70 19.29 1,865,400
May 7, 2024 19.40 19.88 19.40 19.70 19.29 940,700
May 6, 2024 19.38 19.40 19.34 19.34 18.94 991,700
May 3, 2024 19.24 19.40 19.24 19.34 18.94 1,548,400
May 2, 2024 19.30 19.30 19.24 19.24 18.84 363,400
Apr 30, 2024 19.32 19.42 19.28 19.30 18.90 420,200
Apr 29, 2024 19.26 19.46 19.26 19.38 18.98 666,200
Apr 26, 2024 19.42 19.54 19.24 19.26 18.86 579,200
Apr 25, 2024 19.50 19.56 19.42 19.46 19.06 606,200
Apr 24, 2024 19.60 19.60 19.42 19.50 19.10 836,900
Apr 23, 2024 19.48 19.64 19.48 19.54 19.14 604,200
Apr 22, 2024 19.42 19.54 19.38 19.52 19.12 210,000
Apr 19, 2024 19.38 19.50 19.38 19.50 19.10 675,500
Apr 18, 2024 19.28 19.44 19.28 19.38 18.98 619,800
Apr 17, 2024 19.20 19.38 19.20 19.28 18.88 434,000
Apr 16, 2024 19.40 19.40 19.14 19.30 18.90 362,800
Apr 15, 2024 19.30 19.46 19.26 19.46 19.06 899,400
Apr 12, 2024 19.44 19.50 19.34 19.46 19.06 768,600
Apr 9, 2024 19.44 19.44 19.34 19.34 18.94 161,400
Apr 8, 2024 19.40 19.42 19.34 19.42 19.02 308,600
Apr 5, 2024 19.46 19.46 19.24 19.40 19.00 319,700
Apr 4, 2024 19.28 19.48 19.28 19.46 19.06 94,400
Apr 3, 2024 19.62 19.62 19.26 19.32 18.92 545,100
Apr 2, 2024 19.50 19.60 19.50 19.56 19.16 488,100
Apr 1, 2024 19.40 19.56 19.40 19.52 19.12 801,800
Mar 29, 2024 19.36 19.48 19.22 19.38 18.98 542,200
Mar 27, 2024 19.38 19.44 19.22 19.36 18.96 1,121,300
Mar 26, 2024 19.26 19.42 19.24 19.38 18.98 852,900
Mar 25, 2024 19.44 19.44 19.28 19.38 18.98 143,600
Mar 22, 2024 19.38 19.54 19.32 19.44 19.04 578,500
Mar 21, 2024 19.32 19.38 19.28 19.32 18.92 482,500
Mar 20, 2024 19.42 19.42 19.30 19.32 18.92 1,314,900
Mar 19, 2024 19.36 19.50 19.28 19.44 19.04 1,076,000
Mar 18, 2024 19.32 19.44 19.24 19.36 18.96 487,100
Mar 15, 2024 19.30 19.40 19.28 19.36 18.96 1,815,900
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 19.08 19.36 19.02 19.26 18.86 967,300
Mar 13, 2024 19.60 19.60 19.34 19.34 18.70 902,800
Mar 12, 2024 19.54 19.64 19.50 19.58 18.93 672,400
Mar 11, 2024 19.50 19.64 19.46 19.58 18.93 1,480,200
Mar 8, 2024 19.50 19.64 19.42 19.50 18.85 1,600,300
Mar 7, 2024 19.46 19.58 19.40 19.46 18.81 595,000
Mar 6, 2024 19.32 19.52 19.32 19.46 18.81 1,358,400
Mar 5, 2024 19.72 19.72 19.32 19.42 18.77 834,200
Mar 4, 2024 19.48 19.78 19.48 19.58 18.93 764,400
Mar 1, 2024 19.74 19.86 19.42 19.60 18.95 574,600
Feb 29, 2024 19.72 19.90 19.68 19.72 19.06 3,684,200
Feb 28, 2024 19.60 19.74 19.30 19.62 18.97 1,001,700
Feb 27, 2024 19.50 19.68 19.50 19.60 18.95 1,077,600
Feb 26, 2024 19.56 19.60 19.54 19.58 18.93 639,800
Feb 23, 2024 19.50 19.70 19.48 19.56 18.91 290,600
Feb 22, 2024 19.50 19.50 19.34 19.44 18.79 937,900
Feb 21, 2024 19.40 19.50 19.38 19.44 18.79 531,300
Feb 20, 2024 19.42 19.42 19.36 19.42 18.77 564,300
Feb 19, 2024 19.36 19.40 19.12 19.40 18.75 126,100
Feb 16, 2024 19.40 19.42 19.30 19.40 18.75 451,400
Feb 15, 2024 19.40 19.42 19.24 19.38 18.74 548,100
Feb 14, 2024 19.36 19.42 19.30 19.38 18.74 365,000
Feb 13, 2024 19.02 19.38 18.96 19.36 18.72 509,200
Feb 9, 2024 19.00 19.04 18.94 18.96 18.33 137,900
Feb 8, 2024 19.12 19.18 19.00 19.00 18.37 390,000
Feb 7, 2024 19.24 19.24 19.08 19.20 18.56 69,500
Feb 6, 2024 19.24 19.30 19.08 19.24 18.60 309,400
Feb 5, 2024 19.20 19.26 19.02 19.20 18.56 259,900
Feb 2, 2024 19.02 19.28 19.02 19.24 18.60 333,400
Jan 31, 2024 19.02 19.20 19.00 19.20 18.56 705,500
Jan 30, 2024 19.22 19.22 19.16 19.20 18.56 278,300
Jan 29, 2024 19.20 19.20 19.00 19.14 18.50 269,200
Jan 26, 2024 19.18 19.24 19.00 19.18 18.54 740,200
Jan 24, 2024 19.12 19.26 19.08 19.18 18.54 326,500
Jan 23, 2024 19.02 19.26 18.82 19.12 18.48 807,600
Jan 22, 2024 18.80 19.16 18.80 19.02 18.39 702,900
Jan 19, 2024 18.96 18.96 18.68 18.80 18.17 2,015,500
Jan 18, 2024 18.80 18.94 18.70 18.84 18.21 665,000
Jan 17, 2024 18.80 18.80 18.66 18.70 18.08 780,600
Jan 16, 2024 18.96 19.00 18.82 18.82 18.19 432,800
Jan 15, 2024 18.88 19.00 18.88 18.96 18.33 870,600
Jan 12, 2024 18.80 18.86 18.66 18.82 18.19 750,300
Jan 11, 2024 19.00 19.00 18.60 18.90 18.27 2,054,800
Jan 10, 2024 19.00 19.08 18.68 18.90 18.27 540,100

Related Tickers

1015.KL AMMB Holdings Berhad
5.46
+0.74%
 
1023.KL CIMB Group Holdings Berhad
8.18
+0.86%
 
1066.KL RHB Bank Berhad
6.40
+0.79%
 
2488.KL Alliance Bank Malaysia Berhad
4.9300
-1.20%
 
1155.KL Malayan Banking Berhad
10.10
+0.20%
 
1295.KL Public Bank Berhad
4.4400
0.00%
 
1171.KL MBSB Berhad
0.7350
0.00%
 
5185.KL AFFIN Bank Berhad
2.9000
+1.05%
 
0HBY.IL Skandinaviska Enskilda Banken AB (publ)
154.90
+0.16%
 
PBLOF Public Bank Berhad
0.9100
+77.04%