Hong Leong Bank

HLBB
🏛️ malaysia →
20.98
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.44 18.76 18.40 18.62 0.6M
2021-12-30 18.70 18.78 18.40 18.44 0.9M
2021-12-29 18.60 18.76 18.60 18.68 0.8M
2021-12-28 18.70 18.76 18.58 18.60 0.5M
2021-12-27 18.60 18.76 18.60 18.66 1.1M
2021-12-24 18.60 18.62 18.48 18.50 0.6M
2021-12-23 18.60 18.60 18.40 18.46 0.2M
2021-12-22 18.36 18.60 18.34 18.50 0.2M
2021-12-21 18.60 18.64 18.56 18.56 0.3M
2021-12-20 18.68 18.76 18.30 18.56 0.7M
2021-12-17 18.70 18.86 18.62 18.86 2.3M
2021-12-16 18.24 18.92 18.20 18.78 1.3M
2021-12-15 18.04 18.22 18.04 18.12 0.5M
2021-12-14 18.28 18.28 18.04 18.08 0.5M
2021-12-13 17.96 18.32 17.96 18.28 1.2M
2021-12-10 17.96 18.06 17.96 17.98 1.0M
2021-12-09 18.00 18.06 17.94 18.00 1.4M
2021-12-08 18.02 18.08 17.94 18.00 1.0M
2021-12-07 17.88 18.06 17.84 17.98 0.7M
2021-12-06 18.10 18.22 17.86 17.86 1.2M
2021-12-02 18.14 18.24 18.00 18.20 0.6M
2021-12-01 18.20 18.22 18.08 18.18 0.9M
2021-11-30 18.28 18.38 18.08 18.08 2.8M
2021-11-29 18.18 18.28 18.06 18.20 0.7M
2021-11-26 18.32 18.38 18.14 18.30 0.9M
2021-11-25 18.34 18.36 18.30 18.32 0.1M
2021-11-24 18.28 18.32 18.26 18.28 0.2M
2021-11-23 18.20 18.34 18.06 18.30 0.5M
2021-11-22 18.22 18.36 18.12 18.34 0.3M
2021-11-19 18.22 18.40 18.14 18.32 0.6M
2021-11-18 18.20 18.24 18.08 18.24 1.0M
2021-11-17 18.06 18.18 18.04 18.16 0.5M
2021-11-16 18.04 18.20 18.00 18.14 1.0M
2021-11-15 18.28 18.28 18.02 18.14 0.9M
2021-11-12 18.16 18.24 18.16 18.22 0.4M
2021-11-11 18.04 18.20 18.00 18.14 0.6M
2021-11-10 18.00 18.04 17.88 18.00 0.8M
2021-11-09 18.00 18.10 17.96 18.10 1.5M
2021-11-08 18.12 18.28 18.00 18.04 0.6M
2021-11-05 18.00 18.10 17.90 18.02 1.9M
2021-11-03 17.92 18.00 17.88 17.98 1.7M
2021-11-02 18.00 18.10 17.86 17.92 1.3M
2021-11-01 18.30 18.30 17.82 17.96 2.0M
2021-10-29 18.94 18.94 18.70 18.82 1.8M
2021-10-28 18.84 18.90 18.74 18.90 0.8M
2021-10-27 18.86 18.92 18.78 18.86 0.6M
2021-10-26 18.76 18.88 18.70 18.86 0.6M
2021-10-25 18.86 18.88 18.78 18.84 0.4M
2021-10-22 18.76 18.84 18.68 18.78 0.2M
2021-10-21 18.70 18.90 18.58 18.90 1.0M
2021-10-20 18.68 18.70 18.62 18.70 0.4M
2021-10-18 18.82 18.82 18.60 18.64 0.5M
2021-10-15 18.72 18.88 18.64 18.70 0.6M
2021-10-14 18.88 18.88 18.64 18.72 0.7M
2021-10-13 18.62 18.90 18.58 18.82 1.0M
2021-10-12 18.60 18.66 18.52 18.56 0.9M
2021-10-11 18.70 18.74 18.58 18.60 0.5M
2021-10-08 18.96 18.96 18.56 18.60 0.6M
2021-10-07 18.84 18.96 18.70 18.78 0.4M
2021-10-06 18.74 19.02 18.72 19.00 0.7M
2021-10-05 18.74 18.84 18.68 18.74 0.4M
2021-10-04 19.16 19.16 18.70 18.78 0.8M
2021-10-01 18.82 19.10 18.82 19.10 1.5M
2021-09-30 18.70 19.08 18.60 18.90 1.6M
2021-09-29 18.70 18.86 18.58 18.78 1.8M
2021-09-28 18.80 18.80 18.60 18.72 1.3M
2021-09-27 18.78 18.78 18.60 18.74 1.1M
2021-09-24 18.62 18.72 18.60 18.64 1.0M
2021-09-23 18.60 18.76 18.46 18.64 1.4M
2021-09-22 18.56 18.60 18.38 18.46 0.8M
2021-09-21 18.62 18.72 18.44 18.60 0.6M
2021-09-20 18.60 18.72 18.60 18.70 0.4M
2021-09-17 18.84 18.84 18.62 18.70 1.7M
2021-09-15 18.58 18.82 18.52 18.78 0.8M
2021-09-14 18.88 18.90 18.34 18.46 1.0M
2021-09-13 19.00 19.00 18.60 18.80 0.9M
2021-09-10 18.90 18.94 18.76 18.80 1.4M
2021-09-09 18.92 18.94 18.84 18.86 0.6M
2021-09-08 18.88 19.00 18.82 18.92 1.0M
2021-09-07 18.92 18.96 18.82 18.90 0.6M
2021-09-06 18.98 19.00 18.86 18.92 0.4M
2021-09-03 19.06 19.16 18.94 19.00 1.1M
2021-09-02 18.92 19.26 18.76 19.16 1.6M
2021-09-01 19.38 20.08 18.76 18.92 2.1M
2021-08-30 19.14 19.38 19.08 19.18 2.3M
2021-08-27 18.92 19.08 18.92 19.00 1.3M
2021-08-26 18.86 19.20 18.86 19.10 1.3M
2021-08-25 18.96 19.16 18.64 19.00 0.9M
2021-08-24 18.40 19.00 18.40 19.00 1.0M
2021-08-23 18.32 18.50 18.32 18.40 0.6M
2021-08-20 18.36 18.38 18.22 18.34 0.6M
2021-08-19 18.38 18.38 18.22 18.30 1.1M
2021-08-18 18.36 18.40 18.26 18.32 1.2M
2021-08-17 18.42 18.42 18.20 18.30 1.0M
2021-08-16 18.22 18.24 18.12 18.20 0.6M
2021-08-13 18.22 18.26 18.18 18.22 0.7M
2021-08-12 18.04 18.30 18.04 18.20 0.5M
2021-08-11 18.14 18.32 18.10 18.24 1.0M
2021-08-09 18.26 18.26 18.10 18.22 0.2M
2021-08-06 18.14 18.32 18.12 18.26 0.7M
2021-08-05 18.40 18.40 18.14 18.30 0.6M
2021-08-04 18.38 18.38 18.02 18.18 0.7M
2021-08-03 18.10 18.20 17.98 18.20 0.6M
2021-08-02 18.00 18.10 17.90 18.02 0.8M
2021-07-30 18.04 18.18 17.90 18.00 1.2M
2021-07-29 18.18 18.18 18.10 18.14 0.7M
2021-07-28 18.10 18.20 18.10 18.18 0.4M
2021-07-27 18.20 18.24 18.08 18.22 0.6M
2021-07-26 18.24 18.30 18.06 18.10 0.7M
2021-07-23 18.60 18.60 18.30 18.40 0.5M
2021-07-22 18.40 18.60 18.32 18.46 0.8M
2021-07-21 18.24 18.38 18.22 18.30 1.1M
2021-07-19 18.20 18.54 18.20 18.24 1.4M
2021-07-16 18.22 18.38 18.20 18.30 1.2M
2021-07-15 18.18 18.50 18.16 18.36 1.2M
2021-07-14 18.54 18.54 18.14 18.18 1.7M
2021-07-13 18.48 18.56 18.46 18.50 1.6M
2021-07-12 18.62 18.70 18.46 18.48 0.5M
2021-07-09 18.70 18.76 18.64 18.66 1.0M
2021-07-08 18.70 18.80 18.64 18.66 2.1M
2021-07-07 18.80 18.82 18.72 18.78 0.5M
2021-07-06 18.72 18.90 18.70 18.72 0.5M
2021-07-05 18.82 18.84 18.64 18.80 0.6M
2021-07-02 18.80 18.84 18.76 18.82 0.6M
2021-07-01 18.68 18.86 18.66 18.80 0.5M
2021-06-30 18.76 18.86 18.66 18.72 0.9M
2021-06-29 18.78 18.88 18.74 18.84 0.4M
2021-06-28 18.70 19.00 18.58 18.80 0.5M
2021-06-25 18.80 19.00 18.78 18.86 0.3M
2021-06-24 18.70 18.92 18.68 18.80 1.2M
2021-06-23 18.86 18.88 18.60 18.70 0.7M
2021-06-22 18.82 18.98 18.82 18.88 1.2M
2021-06-21 18.90 19.00 18.70 18.86 0.7M
2021-06-18 18.82 19.04 18.82 19.04 1.7M
2021-06-17 18.80 18.88 18.78 18.84 0.7M
2021-06-16 18.80 18.90 18.80 18.86 0.6M
2021-06-15 18.90 18.92 18.70 18.80 0.5M
2021-06-14 18.78 18.92 18.70 18.90 0.8M
2021-06-11 18.88 18.88 18.70 18.78 0.4M
2021-06-10 18.78 18.84 18.78 18.84 0.3M
2021-06-09 18.96 18.96 18.72 18.84 0.6M
2021-06-08 18.60 19.00 18.40 18.90 1.4M
2021-06-04 18.40 18.54 18.30 18.54 0.7M
2021-06-03 18.56 18.56 18.40 18.48 0.4M
2021-06-02 18.16 18.56 18.16 18.40 1.6M
2021-06-01 18.20 18.40 18.18 18.20 0.6M
2021-05-31 18.54 18.66 18.02 18.40 0.8M
2021-05-28 18.26 18.60 18.06 18.60 1.4M
2021-05-27 17.70 18.26 17.54 18.26 2.6M
2021-05-25 17.48 17.70 17.48 17.64 0.6M
2021-05-24 17.76 17.78 17.52 17.64 0.5M
2021-05-21 17.58 17.74 17.46 17.64 0.6M
2021-05-20 17.66 17.90 17.46 17.58 1.1M
2021-05-19 17.66 17.76 17.56 17.66 0.4M
2021-05-18 17.74 17.86 17.58 17.74 0.8M
2021-05-17 17.72 18.16 17.58 17.62 1.0M
2021-05-12 17.40 17.78 17.40 17.70 0.9M
2021-05-11 17.58 17.58 17.34 17.40 0.6M
2021-05-10 17.52 17.78 17.44 17.58 0.5M
2021-05-07 17.52 17.70 17.50 17.52 0.3M
2021-05-06 17.62 17.68 17.52 17.60 0.8M
2021-05-05 17.88 17.88 17.66 17.66 0.4M
2021-05-04 17.90 17.92 17.74 17.78 0.4M
2021-05-03 17.88 17.92 17.76 17.76 0.4M
2021-04-30 17.82 17.98 17.68 17.82 1.1M
2021-04-28 18.00 18.12 17.80 17.88 1.0M
2021-04-27 17.92 18.10 17.74 18.00 1.0M
2021-04-26 18.00 18.38 17.94 18.10 1.1M
2021-04-23 18.02 18.02 17.90 17.90 0.5M
2021-04-22 17.90 18.00 17.76 18.00 1.0M
2021-04-21 17.94 18.00 17.82 17.94 0.7M
2021-04-20 17.92 18.02 17.82 17.96 0.6M
2021-04-19 18.00 18.00 17.92 17.96 0.6M
2021-04-16 17.94 18.04 17.94 18.02 0.9M
2021-04-15 17.98 18.02 17.82 17.94 0.8M
2021-04-14 18.40 18.40 17.96 18.00 0.6M
2021-04-13 18.36 18.42 18.18 18.22 0.6M
2021-04-12 18.50 18.50 18.32 18.34 0.6M
2021-04-09 18.72 18.72 18.50 18.52 0.3M
2021-04-08 18.54 18.66 18.46 18.64 0.6M
2021-04-07 18.80 18.80 18.52 18.66 0.7M
2021-04-06 18.68 18.78 18.50 18.64 0.5M
2021-04-05 18.60 18.84 18.60 18.66 0.3M
2021-04-02 18.78 18.78 18.52 18.54 0.1M
2021-04-01 18.56 18.82 18.46 18.58 0.6M
2021-03-31 18.82 18.90 18.50 18.70 1.3M
2021-03-30 18.76 18.88 18.76 18.80 1.3M
2021-03-29 18.80 18.92 18.70 18.80 0.9M
2021-03-26 18.86 18.88 18.68 18.78 0.7M
2021-03-25 19.08 19.24 18.68 18.68 0.9M
2021-03-24 18.88 18.92 18.54 18.82 1.2M
2021-03-23 19.22 19.22 18.88 18.88 1.6M
2021-03-22 19.32 19.32 19.02 19.08 0.5M
2021-03-19 19.30 19.30 19.00 19.10 2.2M
2021-03-18 19.36 19.36 19.12 19.28 1.5M
2021-03-17 19.30 19.32 19.24 19.30 1.9M
2021-03-16 18.80 19.36 18.80 19.30 1.4M
2021-03-15 19.00 19.28 19.00 19.22 1.5M
2021-03-12 19.10 19.16 19.00 19.02 1.2M
2021-03-11 19.30 19.30 19.14 19.18 2.1M
2021-03-10 18.90 19.40 18.90 19.30 1.9M
2021-03-09 18.98 19.12 18.80 19.10 2.5M
2021-03-08 18.78 18.98 18.68 18.90 1.9M
2021-03-05 18.42 18.80 18.32 18.68 2.2M
2021-03-04 18.02 18.52 17.94 18.42 3.0M
2021-03-03 17.90 18.12 17.84 18.02 1.3M
2021-03-02 18.12 18.18 17.82 18.00 1.5M
2021-03-01 18.12 18.12 17.82 18.00 1.2M
2021-02-26 17.64 18.00 17.50 18.00 3.5M
2021-02-25 17.60 17.70 17.56 17.62 1.9M
2021-02-24 17.40 17.60 17.40 17.50 3.5M
2021-02-23 17.68 17.76 17.40 17.40 1.2M
2021-02-22 17.80 17.90 17.64 17.68 0.4M
2021-02-19 17.92 18.16 17.76 17.78 0.6M
2021-02-18 18.40 18.40 18.00 18.12 1.0M
2021-02-17 18.50 18.50 18.14 18.40 1.0M
2021-02-16 18.26 18.56 18.20 18.50 1.6M
2021-02-15 18.40 18.40 18.06 18.22 0.2M
2021-02-11 18.22 18.40 17.92 18.40 1.0M
2021-02-10 17.68 18.46 17.52 18.22 1.5M
2021-02-09 17.38 17.60 17.38 17.56 1.0M
2021-02-08 17.58 17.60 17.40 17.40 0.4M
2021-02-05 17.50 17.60 17.28 17.42 1.3M
2021-02-04 17.46 17.48 17.28 17.44 0.9M
2021-02-03 17.40 17.50 17.30 17.40 1.7M
2021-02-02 17.30 17.46 17.12 17.30 1.2M
2021-01-29 17.40 17.48 17.14 17.26 1.3M
2021-01-27 17.40 17.50 17.40 17.50 1.4M
2021-01-26 17.24 17.50 17.18 17.46 1.6M
2021-01-25 17.62 17.64 17.12 17.24 0.8M
2021-01-22 17.58 17.64 17.52 17.56 1.1M
2021-01-21 17.74 17.74 17.48 17.58 1.4M
2021-01-20 17.50 17.62 17.42 17.60 1.6M
2021-01-19 17.50 17.60 17.44 17.44 0.9M
2021-01-18 17.96 17.96 17.40 17.44 0.4M
2021-01-15 17.68 17.80 17.50 17.80 0.6M
2021-01-14 17.82 18.00 17.52 17.60 1.6M
2021-01-13 17.50 17.82 17.42 17.76 1.7M
2021-01-12 17.90 17.98 17.38 17.50 1.0M
2021-01-11 18.18 18.18 18.00 18.08 0.7M
2021-01-08 18.26 18.50 18.06 18.18 1.1M
2021-01-07 17.80 18.50 17.50 18.00 1.2M
2021-01-06 18.10 18.14 17.70 17.84 1.1M
2021-01-05 18.30 18.30 18.04 18.10 0.5M
2021-01-04 18.20 18.48 18.20 18.38 0.7M