Kuala Lumpur - Delayed Quote • MYR
Hong Leong Bank Berhad (5819.KL)
At close: April 26 at 4:50 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.42 | 19.54 | 19.24 | 19.26 | 19.26 | 579,200 |
Apr 25, 2024 | 19.50 | 19.56 | 19.42 | 19.46 | 19.46 | 606,200 |
Apr 24, 2024 | 19.60 | 19.60 | 19.42 | 19.50 | 19.50 | 836,900 |
Apr 23, 2024 | 19.48 | 19.64 | 19.48 | 19.54 | 19.54 | 604,200 |
Apr 22, 2024 | 19.42 | 19.54 | 19.38 | 19.52 | 19.52 | 210,000 |
Apr 19, 2024 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | 675,500 |
Apr 18, 2024 | 19.28 | 19.44 | 19.28 | 19.38 | 19.38 | 619,800 |
Apr 17, 2024 | 19.20 | 19.38 | 19.20 | 19.28 | 19.28 | 434,000 |
Apr 16, 2024 | 19.40 | 19.40 | 19.14 | 19.30 | 19.30 | 362,800 |
Apr 15, 2024 | 19.30 | 19.46 | 19.26 | 19.46 | 19.46 | 899,400 |
Apr 12, 2024 | 19.44 | 19.50 | 19.34 | 19.46 | 19.46 | 768,600 |
Apr 9, 2024 | 19.44 | 19.44 | 19.34 | 19.34 | 19.34 | 161,400 |
Apr 8, 2024 | 19.40 | 19.42 | 19.34 | 19.42 | 19.42 | 308,600 |
Apr 5, 2024 | 19.46 | 19.46 | 19.24 | 19.40 | 19.40 | 319,700 |
Apr 4, 2024 | 19.28 | 19.48 | 19.28 | 19.46 | 19.46 | 94,400 |
Apr 3, 2024 | 19.62 | 19.62 | 19.26 | 19.32 | 19.32 | 545,100 |
Apr 2, 2024 | 19.50 | 19.60 | 19.50 | 19.56 | 19.56 | 488,100 |
Apr 1, 2024 | 19.40 | 19.56 | 19.40 | 19.52 | 19.52 | 801,800 |
Mar 29, 2024 | 19.36 | 19.48 | 19.22 | 19.38 | 19.38 | 542,200 |
Mar 27, 2024 | 19.38 | 19.44 | 19.22 | 19.36 | 19.36 | 1,121,300 |
Mar 26, 2024 | 19.26 | 19.42 | 19.24 | 19.38 | 19.38 | 852,900 |
Mar 25, 2024 | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | 143,600 |
Mar 22, 2024 | 19.38 | 19.54 | 19.32 | 19.44 | 19.44 | 578,500 |
Mar 21, 2024 | 19.32 | 19.38 | 19.28 | 19.32 | 19.32 | 482,500 |
Mar 20, 2024 | 19.42 | 19.42 | 19.30 | 19.32 | 19.32 | 1,314,900 |
Mar 19, 2024 | 19.36 | 19.50 | 19.28 | 19.44 | 19.44 | 1,076,000 |
Mar 18, 2024 | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | 487,100 |
Mar 15, 2024 | 19.30 | 19.40 | 19.28 | 19.36 | 19.36 | 1,815,900 |
Mar 14, 2024 | 0.25 Dividend | |||||
Mar 14, 2024 | 19.08 | 19.36 | 19.02 | 19.26 | 19.26 | 967,300 |
Mar 13, 2024 | 19.60 | 19.60 | 19.34 | 19.34 | 19.09 | 902,800 |
Mar 12, 2024 | 19.54 | 19.64 | 19.50 | 19.58 | 19.33 | 672,400 |
Mar 11, 2024 | 19.50 | 19.64 | 19.46 | 19.58 | 19.33 | 1,480,200 |
Mar 8, 2024 | 19.50 | 19.64 | 19.42 | 19.50 | 19.25 | 1,600,300 |
Mar 7, 2024 | 19.46 | 19.58 | 19.40 | 19.46 | 19.21 | 595,000 |
Mar 6, 2024 | 19.32 | 19.52 | 19.32 | 19.46 | 19.21 | 1,358,400 |
Mar 5, 2024 | 19.72 | 19.72 | 19.32 | 19.42 | 19.17 | 834,200 |
Mar 4, 2024 | 19.48 | 19.78 | 19.48 | 19.58 | 19.33 | 764,400 |
Mar 1, 2024 | 19.74 | 19.86 | 19.42 | 19.60 | 19.35 | 574,600 |
Feb 29, 2024 | 19.72 | 19.90 | 19.68 | 19.72 | 19.47 | 3,684,200 |
Feb 28, 2024 | 19.60 | 19.74 | 19.30 | 19.62 | 19.37 | 1,001,700 |
Feb 27, 2024 | 19.50 | 19.68 | 19.50 | 19.60 | 19.35 | 1,077,600 |
Feb 26, 2024 | 19.56 | 19.60 | 19.54 | 19.58 | 19.33 | 639,800 |
Feb 23, 2024 | 19.50 | 19.70 | 19.48 | 19.56 | 19.31 | 290,600 |
Feb 22, 2024 | 19.50 | 19.50 | 19.34 | 19.44 | 19.19 | 937,900 |
Feb 21, 2024 | 19.40 | 19.50 | 19.38 | 19.44 | 19.19 | 531,300 |
Feb 20, 2024 | 19.42 | 19.42 | 19.36 | 19.42 | 19.17 | 564,300 |
Feb 19, 2024 | 19.36 | 19.40 | 19.12 | 19.40 | 19.15 | 126,100 |
Feb 16, 2024 | 19.40 | 19.42 | 19.30 | 19.40 | 19.15 | 451,400 |
Feb 15, 2024 | 19.40 | 19.42 | 19.24 | 19.38 | 19.13 | 548,100 |
Feb 14, 2024 | 19.36 | 19.42 | 19.30 | 19.38 | 19.13 | 365,000 |
Feb 13, 2024 | 19.02 | 19.38 | 18.96 | 19.36 | 19.11 | 509,200 |
Feb 9, 2024 | 19.00 | 19.04 | 18.94 | 18.96 | 18.71 | 137,900 |
Feb 8, 2024 | 19.12 | 19.18 | 19.00 | 19.00 | 18.75 | 390,000 |
Feb 7, 2024 | 19.24 | 19.24 | 19.08 | 19.20 | 18.95 | 69,500 |
Feb 6, 2024 | 19.24 | 19.30 | 19.08 | 19.24 | 18.99 | 309,400 |
Feb 5, 2024 | 19.20 | 19.26 | 19.02 | 19.20 | 18.95 | 259,900 |
Feb 2, 2024 | 19.02 | 19.28 | 19.02 | 19.24 | 18.99 | 333,400 |
Jan 31, 2024 | 19.02 | 19.20 | 19.00 | 19.20 | 18.95 | 705,500 |
Jan 30, 2024 | 19.22 | 19.22 | 19.16 | 19.20 | 18.95 | 278,300 |
Jan 29, 2024 | 19.20 | 19.20 | 19.00 | 19.14 | 18.89 | 269,200 |
Jan 26, 2024 | 19.18 | 19.24 | 19.00 | 19.18 | 18.93 | 740,200 |
Jan 24, 2024 | 19.12 | 19.26 | 19.08 | 19.18 | 18.93 | 326,500 |
Jan 23, 2024 | 19.02 | 19.26 | 18.82 | 19.12 | 18.87 | 807,600 |
Jan 22, 2024 | 18.80 | 19.16 | 18.80 | 19.02 | 18.77 | 702,900 |
Jan 19, 2024 | 18.96 | 18.96 | 18.68 | 18.80 | 18.56 | 2,015,500 |
Jan 18, 2024 | 18.80 | 18.94 | 18.70 | 18.84 | 18.60 | 665,000 |
Jan 17, 2024 | 18.80 | 18.80 | 18.66 | 18.70 | 18.46 | 780,600 |
Jan 16, 2024 | 18.96 | 19.00 | 18.82 | 18.82 | 18.58 | 432,800 |
Jan 15, 2024 | 18.88 | 19.00 | 18.88 | 18.96 | 18.71 | 870,600 |
Jan 12, 2024 | 18.80 | 18.86 | 18.66 | 18.82 | 18.58 | 750,300 |
Jan 11, 2024 | 19.00 | 19.00 | 18.60 | 18.90 | 18.66 | 2,054,800 |
Jan 10, 2024 | 19.00 | 19.08 | 18.68 | 18.90 | 18.66 | 540,100 |
Jan 9, 2024 | 19.10 | 19.26 | 19.00 | 19.18 | 18.93 | 1,806,600 |
Jan 8, 2024 | 18.98 | 19.20 | 18.98 | 19.10 | 18.85 | 1,935,700 |
Jan 5, 2024 | 18.84 | 18.96 | 18.66 | 18.96 | 18.71 | 1,248,400 |
Jan 4, 2024 | 18.52 | 18.88 | 18.48 | 18.88 | 18.64 | 835,700 |
Jan 3, 2024 | 18.66 | 18.66 | 18.48 | 18.50 | 18.26 | 3,130,000 |
Jan 2, 2024 | 18.90 | 18.96 | 18.64 | 18.66 | 18.42 | 525,300 |
Dec 29, 2023 | 18.80 | 18.96 | 18.68 | 18.90 | 18.66 | 1,446,700 |
Dec 28, 2023 | 18.50 | 18.84 | 18.50 | 18.82 | 18.58 | 1,946,800 |
Dec 27, 2023 | 18.60 | 18.76 | 18.46 | 18.50 | 18.26 | 1,368,500 |
Dec 26, 2023 | 18.98 | 18.98 | 18.48 | 18.50 | 18.26 | 1,719,800 |
Dec 22, 2023 | 19.00 | 19.04 | 18.96 | 18.98 | 18.73 | 1,035,000 |
Dec 21, 2023 | 19.36 | 19.36 | 18.96 | 18.98 | 18.73 | 1,443,300 |
Dec 20, 2023 | 19.54 | 19.64 | 19.36 | 19.46 | 19.21 | 543,500 |
Dec 19, 2023 | 19.68 | 19.68 | 19.48 | 19.48 | 19.23 | 448,300 |
Dec 18, 2023 | 19.68 | 19.68 | 19.50 | 19.58 | 19.33 | 1,261,200 |
Dec 15, 2023 | 19.40 | 19.58 | 19.40 | 19.50 | 19.25 | 1,229,000 |
Dec 14, 2023 | 19.30 | 19.44 | 19.26 | 19.38 | 19.13 | 1,040,300 |
Dec 13, 2023 | 19.16 | 19.30 | 19.16 | 19.22 | 18.97 | 377,500 |
Dec 12, 2023 | 19.24 | 19.26 | 19.16 | 19.26 | 19.01 | 215,300 |
Dec 11, 2023 | 19.16 | 19.24 | 19.16 | 19.24 | 18.99 | 552,300 |
Dec 8, 2023 | 19.16 | 19.20 | 19.06 | 19.16 | 18.91 | 360,100 |
Dec 7, 2023 | 19.08 | 19.16 | 18.94 | 19.12 | 18.87 | 1,645,700 |
Dec 6, 2023 | 19.16 | 19.16 | 18.94 | 19.00 | 18.75 | 501,100 |
Dec 5, 2023 | 19.20 | 19.24 | 19.04 | 19.22 | 18.97 | 865,000 |
Dec 4, 2023 | 19.24 | 19.24 | 19.06 | 19.22 | 18.97 | 283,500 |
Dec 1, 2023 | 19.10 | 19.28 | 19.02 | 19.14 | 18.89 | 738,100 |
Nov 30, 2023 | 19.18 | 19.18 | 18.86 | 19.00 | 18.75 | 1,494,500 |
Nov 29, 2023 | 19.08 | 19.20 | 19.00 | 19.10 | 18.85 | 501,000 |
Nov 28, 2023 | 19.14 | 19.14 | 18.94 | 19.00 | 18.75 | 322,000 |
Nov 27, 2023 | 19.12 | 19.16 | 19.06 | 19.08 | 18.83 | 283,500 |
Nov 24, 2023 | 19.20 | 19.22 | 19.14 | 19.20 | 18.95 | 278,800 |
Nov 23, 2023 | 19.20 | 19.20 | 19.08 | 19.14 | 18.89 | 161,800 |
Nov 22, 2023 | 19.20 | 19.24 | 19.16 | 19.20 | 18.95 | 545,100 |
Nov 21, 2023 | 19.20 | 19.30 | 19.14 | 19.20 | 18.95 | 566,900 |
Nov 20, 2023 | 19.14 | 19.22 | 19.10 | 19.20 | 18.95 | 272,800 |
Nov 17, 2023 | 19.16 | 19.20 | 19.04 | 19.10 | 18.85 | 461,700 |
Nov 16, 2023 | 19.14 | 19.36 | 19.12 | 19.32 | 19.07 | 399,400 |
Nov 15, 2023 | 19.34 | 19.40 | 19.14 | 19.24 | 18.99 | 346,500 |
Nov 14, 2023 | 19.08 | 19.30 | 19.04 | 19.18 | 18.93 | 635,700 |
Nov 10, 2023 | 19.14 | 19.24 | 19.08 | 19.08 | 18.83 | 65,100 |
Nov 9, 2023 | 19.28 | 19.28 | 19.04 | 19.06 | 18.81 | 446,500 |
Nov 8, 2023 | 19.26 | 19.26 | 19.10 | 19.12 | 18.87 | 244,700 |
Nov 7, 2023 | 19.32 | 19.38 | 19.26 | 19.30 | 19.05 | 741,700 |
Nov 6, 2023 | 19.32 | 19.38 | 19.26 | 19.28 | 19.03 | 961,100 |
Nov 3, 2023 | 19.34 | 19.34 | 19.04 | 19.22 | 18.97 | 779,500 |
Nov 2, 2023 | 19.20 | 19.24 | 19.12 | 19.18 | 18.93 | 529,700 |
Nov 1, 2023 | 19.40 | 19.40 | 19.20 | 19.20 | 18.95 | 487,500 |
Oct 31, 2023 | 0.38 Dividend | |||||
Oct 31, 2023 | 19.28 | 19.48 | 19.12 | 19.40 | 19.15 | 1,350,100 |
Oct 30, 2023 | 19.48 | 19.62 | 19.48 | 19.54 | 18.91 | 406,400 |
Oct 27, 2023 | 19.56 | 19.58 | 19.48 | 19.52 | 18.89 | 2,758,500 |
Oct 26, 2023 | 19.48 | 19.58 | 19.46 | 19.48 | 18.85 | 2,820,800 |
Oct 25, 2023 | 19.42 | 19.50 | 19.42 | 19.48 | 18.85 | 3,006,500 |
Oct 24, 2023 | 19.40 | 19.48 | 19.30 | 19.42 | 18.80 | 1,580,100 |
Oct 23, 2023 | 19.42 | 19.56 | 19.42 | 19.44 | 18.82 | 1,576,800 |
Oct 20, 2023 | 19.52 | 19.58 | 19.46 | 19.48 | 18.85 | 2,775,700 |
Oct 19, 2023 | 19.46 | 19.50 | 19.40 | 19.46 | 18.83 | 3,252,100 |
Oct 18, 2023 | 19.60 | 19.60 | 19.46 | 19.46 | 18.83 | 1,612,800 |
Oct 17, 2023 | 19.50 | 19.58 | 19.44 | 19.50 | 18.87 | 2,118,200 |
Oct 16, 2023 | 19.68 | 19.68 | 19.32 | 19.44 | 18.82 | 1,074,300 |
Oct 13, 2023 | 19.70 | 19.70 | 19.36 | 19.42 | 18.80 | 480,100 |
Oct 12, 2023 | 19.44 | 19.60 | 19.40 | 19.42 | 18.80 | 809,000 |
Oct 11, 2023 | 19.40 | 19.50 | 19.34 | 19.40 | 18.78 | 957,300 |
Oct 10, 2023 | 19.24 | 19.50 | 19.24 | 19.40 | 18.78 | 606,100 |
Oct 9, 2023 | 19.32 | 19.36 | 19.20 | 19.24 | 18.62 | 775,000 |
Oct 6, 2023 | 19.42 | 19.50 | 19.32 | 19.32 | 18.70 | 2,437,800 |
Oct 5, 2023 | 19.28 | 19.54 | 19.28 | 19.42 | 18.80 | 2,965,800 |
Oct 4, 2023 | 19.42 | 19.42 | 19.28 | 19.34 | 18.72 | 1,762,400 |
Oct 3, 2023 | 19.44 | 19.58 | 19.40 | 19.46 | 18.83 | 952,600 |
Oct 2, 2023 | 19.58 | 19.60 | 19.36 | 19.46 | 18.83 | 1,758,400 |
Sep 29, 2023 | 19.72 | 19.80 | 19.48 | 19.50 | 18.87 | 3,397,500 |
Sep 27, 2023 | 19.72 | 19.84 | 19.64 | 19.78 | 19.14 | 712,000 |
Sep 26, 2023 | 19.90 | 19.90 | 19.70 | 19.72 | 19.09 | 204,200 |
Sep 25, 2023 | 19.80 | 19.84 | 19.56 | 19.78 | 19.14 | 1,290,500 |
Sep 22, 2023 | 19.80 | 19.90 | 19.74 | 19.80 | 19.16 | 187,200 |
Sep 21, 2023 | 19.78 | 19.86 | 19.78 | 19.80 | 19.16 | 2,422,900 |
Sep 20, 2023 | 19.90 | 20.06 | 19.78 | 19.84 | 19.20 | 1,606,700 |
Sep 19, 2023 | 19.94 | 19.98 | 19.80 | 19.90 | 19.26 | 1,250,100 |
Sep 18, 2023 | 19.82 | 20.06 | 19.82 | 20.06 | 19.42 | 350,100 |
Sep 15, 2023 | 19.98 | 20.12 | 19.84 | 20.06 | 19.42 | 1,643,200 |
Sep 14, 2023 | 19.72 | 20.08 | 19.72 | 19.90 | 19.26 | 746,300 |
Sep 13, 2023 | 19.76 | 19.96 | 19.76 | 19.82 | 19.18 | 694,800 |
Sep 12, 2023 | 19.84 | 19.92 | 19.70 | 19.82 | 19.18 | 1,020,200 |
Sep 11, 2023 | 19.70 | 19.82 | 19.70 | 19.82 | 19.18 | 563,000 |
Sep 8, 2023 | 19.80 | 19.80 | 19.66 | 19.80 | 19.16 | 663,500 |
Sep 7, 2023 | 19.96 | 19.96 | 19.80 | 19.80 | 19.16 | 657,700 |
Sep 6, 2023 | 19.90 | 19.90 | 19.78 | 19.82 | 19.18 | 162,800 |
Sep 5, 2023 | 19.82 | 19.98 | 19.68 | 19.90 | 19.26 | 1,046,500 |
Sep 4, 2023 | 20.00 | 20.00 | 19.78 | 19.90 | 19.26 | 568,700 |
Sep 1, 2023 | 20.00 | 20.16 | 19.84 | 20.00 | 19.36 | 1,163,600 |
Aug 30, 2023 | 20.00 | 20.10 | 19.82 | 19.96 | 19.32 | 1,260,300 |
Aug 29, 2023 | 19.80 | 19.96 | 19.80 | 19.88 | 19.24 | 170,600 |
Aug 28, 2023 | 19.84 | 19.86 | 19.60 | 19.80 | 19.16 | 632,600 |
Aug 25, 2023 | 19.82 | 19.90 | 19.40 | 19.76 | 19.13 | 573,700 |
Aug 24, 2023 | 19.86 | 19.86 | 19.80 | 19.80 | 19.16 | 574,600 |
Aug 23, 2023 | 19.90 | 19.90 | 19.60 | 19.80 | 19.16 | 658,000 |
Aug 22, 2023 | 19.74 | 19.86 | 19.68 | 19.80 | 19.16 | 554,800 |
Aug 21, 2023 | 19.86 | 19.88 | 19.72 | 19.84 | 19.20 | 721,600 |
Aug 18, 2023 | 19.88 | 19.98 | 19.76 | 19.90 | 19.26 | 909,600 |
Aug 17, 2023 | 19.90 | 19.98 | 19.76 | 19.88 | 19.24 | 1,567,800 |
Aug 16, 2023 | 19.92 | 19.94 | 19.72 | 19.92 | 19.28 | 432,700 |
Aug 15, 2023 | 19.80 | 20.06 | 19.80 | 19.94 | 19.30 | 1,923,700 |
Aug 14, 2023 | 19.76 | 19.90 | 19.56 | 19.90 | 19.26 | 172,300 |
Aug 11, 2023 | 19.94 | 19.94 | 19.62 | 19.80 | 19.16 | 464,300 |
Aug 10, 2023 | 19.82 | 19.90 | 19.72 | 19.86 | 19.22 | 288,600 |
Aug 9, 2023 | 19.70 | 20.10 | 19.64 | 20.10 | 19.45 | 937,200 |
Aug 8, 2023 | 19.52 | 19.84 | 19.52 | 19.70 | 19.07 | 238,500 |
Aug 7, 2023 | 19.58 | 19.80 | 19.52 | 19.66 | 19.03 | 200,000 |
Aug 4, 2023 | 19.56 | 19.68 | 19.44 | 19.58 | 18.95 | 633,700 |
Aug 3, 2023 | 19.24 | 19.54 | 19.24 | 19.44 | 18.82 | 689,500 |
Aug 2, 2023 | 19.54 | 19.54 | 19.24 | 19.40 | 18.78 | 1,430,700 |
Aug 1, 2023 | 19.68 | 19.84 | 19.40 | 19.50 | 18.87 | 430,200 |
Jul 31, 2023 | 19.62 | 19.72 | 19.54 | 19.58 | 18.95 | 523,800 |
Jul 28, 2023 | 19.60 | 19.60 | 19.40 | 19.54 | 18.91 | 1,376,300 |
Jul 27, 2023 | 19.68 | 19.88 | 19.56 | 19.60 | 18.97 | 1,312,400 |
Jul 26, 2023 | 19.06 | 19.68 | 19.06 | 19.56 | 18.93 | 4,440,100 |
Jul 25, 2023 | 18.98 | 19.26 | 18.98 | 19.18 | 18.56 | 1,486,100 |
Jul 24, 2023 | 18.90 | 18.94 | 18.90 | 18.94 | 18.33 | 739,600 |
Jul 21, 2023 | 18.90 | 18.98 | 18.90 | 18.94 | 18.33 | 496,200 |
Jul 20, 2023 | 18.92 | 18.98 | 18.82 | 18.92 | 18.31 | 277,100 |
Jul 18, 2023 | 18.98 | 19.02 | 18.90 | 18.92 | 18.31 | 558,700 |
Jul 17, 2023 | 18.90 | 19.02 | 18.90 | 19.00 | 18.39 | 294,500 |
Jul 14, 2023 | 18.86 | 19.12 | 18.86 | 19.00 | 18.39 | 1,054,000 |
Jul 13, 2023 | 19.00 | 19.00 | 18.88 | 18.90 | 18.29 | 503,500 |
Jul 12, 2023 | 18.96 | 19.02 | 18.70 | 18.94 | 18.33 | 256,300 |
Jul 11, 2023 | 19.02 | 19.02 | 18.80 | 18.90 | 18.29 | 2,776,200 |
Jul 10, 2023 | 18.84 | 18.98 | 18.76 | 18.82 | 18.22 | 1,401,400 |
Jul 7, 2023 | 18.86 | 18.90 | 18.84 | 18.86 | 18.25 | 2,445,300 |
Jul 6, 2023 | 18.84 | 19.00 | 18.84 | 18.92 | 18.31 | 1,213,000 |
Jul 5, 2023 | 18.90 | 19.06 | 18.88 | 18.88 | 18.27 | 381,300 |
Jul 4, 2023 | 18.86 | 18.96 | 18.86 | 18.88 | 18.27 | 271,100 |
Jul 3, 2023 | 18.98 | 18.98 | 18.86 | 18.90 | 18.29 | 342,500 |
Jun 30, 2023 | 18.84 | 18.96 | 18.84 | 18.96 | 18.35 | 1,253,800 |
Jun 28, 2023 | 18.88 | 18.96 | 18.84 | 18.90 | 18.29 | 442,000 |
Jun 27, 2023 | 18.92 | 18.96 | 18.80 | 18.94 | 18.33 | 762,700 |
Jun 26, 2023 | 18.90 | 19.00 | 18.90 | 18.90 | 18.29 | 376,600 |
Jun 23, 2023 | 19.00 | 19.00 | 18.80 | 18.80 | 18.20 | 419,200 |
Jun 22, 2023 | 18.80 | 19.10 | 18.80 | 19.04 | 18.43 | 486,900 |
Jun 21, 2023 | 18.60 | 18.82 | 18.52 | 18.74 | 18.14 | 1,034,800 |
Jun 20, 2023 | 18.70 | 18.72 | 18.56 | 18.60 | 18.00 | 811,600 |
Jun 19, 2023 | 18.60 | 18.76 | 18.46 | 18.70 | 18.10 | 917,400 |
Jun 16, 2023 | 18.60 | 18.62 | 18.46 | 18.50 | 17.91 | 2,760,800 |
Jun 15, 2023 | 18.76 | 18.80 | 18.58 | 18.60 | 18.00 | 1,645,200 |
Jun 14, 2023 | 18.82 | 18.90 | 18.66 | 18.76 | 18.16 | 798,100 |
Jun 13, 2023 | 18.74 | 18.96 | 18.74 | 18.90 | 18.29 | 1,038,200 |
Jun 12, 2023 | 18.68 | 18.98 | 18.68 | 18.72 | 18.12 | 856,900 |
Jun 9, 2023 | 18.82 | 18.92 | 18.66 | 18.66 | 18.06 | 707,200 |
Jun 8, 2023 | 18.72 | 18.92 | 18.72 | 18.82 | 18.22 | 2,418,100 |
Jun 7, 2023 | 18.80 | 18.84 | 18.68 | 18.76 | 18.16 | 1,507,200 |
Jun 6, 2023 | 18.96 | 19.00 | 18.56 | 18.80 | 18.20 | 2,161,900 |
Jun 2, 2023 | 19.28 | 19.28 | 18.82 | 18.96 | 18.35 | 985,400 |
Jun 1, 2023 | 19.32 | 19.68 | 19.26 | 19.28 | 18.66 | 836,800 |
May 31, 2023 | 19.50 | 19.60 | 19.36 | 19.36 | 18.74 | 2,751,400 |
May 30, 2023 | 19.60 | 19.74 | 19.50 | 19.54 | 18.91 | 694,400 |
May 29, 2023 | 19.54 | 19.60 | 19.42 | 19.50 | 18.87 | 1,139,000 |
May 26, 2023 | 19.50 | 19.80 | 19.46 | 19.58 | 18.95 | 393,600 |
May 25, 2023 | 19.48 | 19.70 | 19.40 | 19.54 | 18.91 | 761,700 |
May 24, 2023 | 19.78 | 19.78 | 19.44 | 19.48 | 18.85 | 567,500 |
May 23, 2023 | 19.92 | 19.96 | 19.52 | 19.80 | 19.16 | 544,000 |
May 22, 2023 | 19.90 | 19.98 | 19.90 | 19.98 | 19.34 | 1,103,000 |
May 19, 2023 | 19.96 | 19.98 | 19.80 | 19.98 | 19.34 | 1,366,900 |
May 18, 2023 | 19.92 | 20.02 | 19.92 | 19.98 | 19.34 | 212,200 |
May 17, 2023 | 20.10 | 20.10 | 19.82 | 19.84 | 19.20 | 297,900 |
May 16, 2023 | 19.96 | 20.02 | 19.86 | 19.90 | 19.26 | 812,600 |
May 15, 2023 | 20.06 | 20.06 | 19.94 | 19.98 | 19.34 | 807,400 |
May 12, 2023 | 19.98 | 20.08 | 19.96 | 19.96 | 19.32 | 302,700 |
May 11, 2023 | 20.02 | 20.10 | 19.94 | 19.98 | 19.34 | 484,400 |
May 10, 2023 | 20.20 | 20.26 | 20.00 | 20.04 | 19.40 | 445,000 |
May 9, 2023 | 20.20 | 20.26 | 20.14 | 20.22 | 19.57 | 745,900 |
May 8, 2023 | 20.20 | 20.40 | 20.20 | 20.26 | 19.61 | 723,500 |
May 5, 2023 | 20.28 | 20.30 | 20.12 | 20.18 | 19.53 | 384,600 |
May 3, 2023 | 20.34 | 20.34 | 20.04 | 20.28 | 19.63 | 778,700 |
May 2, 2023 | 20.20 | 20.40 | 20.18 | 20.26 | 19.61 | 302,400 |
Apr 28, 2023 | 20.14 | 20.18 | 20.04 | 20.14 | 19.49 | 1,213,500 |
Apr 27, 2023 | 20.06 | 20.24 | 20.00 | 20.14 | 19.49 | 466,000 |
Apr 26, 2023 | 20.18 | 20.38 | 20.04 | 20.06 | 19.42 | 1,233,600 |
Related Tickers
1082.KL Hong Leong Financial Group Berhad
16.84
+0.48%
1023.KL CIMB Group Holdings Berhad
6.61
-1.05%
1066.KL RHB Bank Berhad
5.50
-0.18%
1015.KL AMMB Holdings Berhad
4.2400
+0.24%
2488.KL Alliance Bank Malaysia Berhad
3.7600
-1.57%
1295.KL Public Bank Berhad
4.2100
-0.47%
5185.KL AFFIN Bank Berhad
2.5200
+0.40%
1155.KL Malayan Banking Berhad
9.79
+0.10%
S41.SI Hong Leong Finance Limited
2.5000
0.00%
1171.KL Malaysia Building Society Berhad
0.7800
-0.64%