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
2022-12-30 20.50 20.88 20.50 20.56 0.9M
2022-12-29 20.42 20.58 20.42 20.54 0.2M
2022-12-28 20.46 20.52 20.22 20.38 1.3M
2022-12-27 20.62 20.62 20.38 20.46 0.7M
2022-12-23 20.50 20.66 20.38 20.56 0.2M
2022-12-22 20.52 20.60 20.48 20.50 0.8M
2022-12-21 20.46 20.64 20.46 20.54 0.9M
2022-12-20 20.58 20.62 20.42 20.50 0.5M
2022-12-19 20.70 20.70 20.52 20.64 0.4M
2022-12-16 20.60 20.74 20.60 20.74 1.7M
2022-12-15 20.86 20.86 20.56 20.70 0.5M
2022-12-14 20.70 20.88 20.66 20.74 1.8M
2022-12-13 20.76 20.76 20.54 20.70 0.7M
2022-12-12 20.80 20.80 20.52 20.58 1.1M
2022-12-09 20.46 20.64 20.42 20.62 1.3M
2022-12-08 20.48 20.48 20.40 20.44 1.5M
2022-12-07 20.54 20.54 20.34 20.34 2.1M
2022-12-06 20.50 20.52 20.30 20.50 1.9M
2022-12-05 20.60 20.62 20.30 20.50 2.1M
2022-12-02 20.78 20.84 20.64 20.64 1.8M
2022-12-01 20.88 21.04 20.62 20.68 0.7M
2022-11-30 20.88 21.02 20.80 20.86 5.2M
2022-11-29 20.96 21.00 20.68 20.88 2.1M
2022-11-25 20.70 20.96 20.70 20.84 2.6M
2022-11-24 20.78 20.94 20.46 20.70 4.3M
2022-11-23 20.38 20.54 20.38 20.48 1.2M
2022-11-22 20.62 20.68 20.36 20.56 1.4M
2022-11-21 20.60 20.70 20.40 20.62 1.5M
2022-11-17 20.50 20.68 20.42 20.66 4.4M
2022-11-16 20.50 20.66 20.34 20.50 2.5M
2022-11-15 20.60 20.64 20.46 20.60 1.2M
2022-11-14 20.68 20.74 20.60 20.64 1.0M
2022-11-11 20.88 20.92 20.58 20.60 1.7M
2022-11-10 20.48 20.84 20.48 20.60 1.7M
2022-11-09 20.88 20.88 20.60 20.66 1.8M
2022-11-08 20.68 20.74 20.44 20.66 1.7M
2022-11-07 20.84 20.84 20.56 20.60 0.9M
2022-11-04 20.78 20.78 20.48 20.60 2.4M
2022-11-03 20.84 20.90 20.42 20.44 1.2M
2022-11-02 21.00 21.00 20.72 20.84 1.5M
2022-11-01 20.80 21.06 20.60 20.88 1.0M
2022-10-31 21.12 21.38 21.10 21.16 1.6M
2022-10-28 21.06 21.24 20.96 21.14 1.4M
2022-10-27 21.20 21.26 20.98 21.00 1.7M
2022-10-26 21.18 21.36 21.08 21.10 0.9M
2022-10-25 21.30 21.40 21.06 21.16 0.9M
2022-10-21 20.98 21.48 20.98 21.30 1.9M
2022-10-20 20.90 21.52 20.78 21.24 3.3M
2022-10-19 20.64 20.98 20.56 20.86 2.0M
2022-10-18 20.62 20.72 20.44 20.48 1.0M
2022-10-17 20.22 20.62 20.22 20.60 0.7M
2022-10-14 20.50 20.68 20.50 20.50 0.9M
2022-10-13 20.40 20.52 20.40 20.46 0.8M
2022-10-12 20.40 20.66 20.28 20.40 1.6M
2022-10-11 20.70 20.70 20.24 20.40 1.0M
2022-10-07 20.80 20.80 20.50 20.60 0.1M
2022-10-06 20.80 20.86 20.80 20.80 0.8M
2022-10-05 20.74 20.80 20.66 20.70 0.7M
2022-10-04 20.44 20.88 20.44 20.62 0.8M
2022-10-03 20.40 20.80 20.40 20.52 0.7M
2022-09-30 20.28 20.54 20.10 20.50 1.8M
2022-09-29 20.66 20.68 20.28 20.28 1.6M
2022-09-28 20.30 20.52 20.20 20.44 2.8M
2022-09-27 20.50 20.68 20.10 20.26 1.4M
2022-09-26 20.50 20.66 20.42 20.58 1.1M
2022-09-23 20.68 20.78 20.52 20.68 2.0M
2022-09-22 20.88 20.88 20.54 20.66 1.9M
2022-09-21 20.80 20.88 20.64 20.80 1.2M
2022-09-20 20.64 20.94 20.64 20.78 1.3M
2022-09-19 20.76 20.78 20.62 20.74 0.9M
2022-09-15 20.90 20.90 20.66 20.70 1.6M
2022-09-14 20.84 20.88 20.66 20.70 0.6M
2022-09-13 21.08 21.10 20.82 20.94 0.9M
2022-09-12 20.88 21.16 20.88 21.06 1.8M
2022-09-09 20.86 20.90 20.82 20.88 0.6M
2022-09-08 20.72 21.00 20.72 20.86 1.4M
2022-09-07 20.88 20.90 20.74 20.88 0.9M
2022-09-06 20.90 20.96 20.82 20.88 1.0M
2022-09-05 20.80 20.96 20.80 20.90 1.4M
2022-09-02 20.96 21.02 20.78 20.80 2.4M
2022-09-01 20.70 21.10 20.70 20.88 1.7M
2022-08-30 20.64 21.06 20.64 20.90 3.5M
2022-08-29 20.70 20.88 20.60 20.80 0.8M
2022-08-26 20.68 20.76 20.44 20.68 0.9M
2022-08-25 20.58 20.78 20.58 20.68 1.3M
2022-08-24 20.50 20.50 20.44 20.46 1.1M
2022-08-23 20.70 20.70 20.46 20.52 1.0M
2022-08-22 20.70 20.82 20.66 20.80 0.8M
2022-08-19 20.68 20.88 20.68 20.86 0.6M
2022-08-18 20.88 20.90 20.64 20.86 1.6M
2022-08-17 20.82 20.92 20.68 20.70 1.2M
2022-08-16 20.78 20.88 20.74 20.76 2.4M
2022-08-15 20.88 20.98 20.78 20.80 0.6M
2022-08-12 20.88 21.00 20.76 20.88 1.0M
2022-08-11 20.82 21.02 20.76 20.78 1.2M
2022-08-10 20.84 20.92 20.70 20.70 0.7M
2022-08-09 20.84 21.20 20.82 20.88 1.4M
2022-08-08 20.80 20.90 20.78 20.82 1.0M
2022-08-05 20.82 20.90 20.74 20.80 1.6M
2022-08-04 20.78 21.36 20.76 20.82 1.6M
2022-08-03 20.90 20.92 20.72 20.80 1.3M
2022-08-02 21.00 21.02 20.84 20.90 1.4M
2022-08-01 20.98 21.02 20.88 20.96 1.2M
2022-07-29 21.00 21.08 20.94 20.98 1.8M
2022-07-28 21.18 21.60 20.92 21.00 2.1M
2022-07-27 20.68 21.12 20.62 21.08 0.7M
2022-07-26 20.24 20.68 20.24 20.68 1.2M
2022-07-25 20.46 20.68 20.40 20.58 1.3M
2022-07-22 20.26 20.56 20.26 20.40 2.3M
2022-07-21 20.16 20.42 20.08 20.32 0.8M
2022-07-20 19.96 20.18 19.96 20.08 0.9M
2022-07-19 20.22 20.28 19.90 20.08 1.7M
2022-07-18 20.34 20.36 20.10 20.20 1.6M
2022-07-15 20.26 20.34 20.24 20.30 1.1M
2022-07-14 20.10 20.34 20.10 20.30 0.8M
2022-07-13 20.10 20.22 20.06 20.14 0.9M
2022-07-12 20.12 20.28 20.08 20.18 0.8M
2022-07-08 20.10 20.32 20.10 20.22 0.6M
2022-07-07 20.38 20.42 20.18 20.18 1.0M
2022-07-06 20.50 20.64 20.30 20.38 0.9M
2022-07-05 20.62 20.70 20.46 20.62 0.4M
2022-07-04 20.36 20.54 20.36 20.48 0.5M
2022-07-01 20.30 20.48 20.20 20.36 0.4M
2022-06-30 20.50 20.70 20.46 20.46 1.4M
2022-06-29 20.38 20.70 20.38 20.60 1.0M
2022-06-28 20.40 20.48 20.28 20.48 1.0M
2022-06-27 20.16 20.54 20.06 20.48 0.7M
2022-06-24 20.42 20.42 20.06 20.16 0.4M
2022-06-23 20.54 20.98 20.38 20.40 1.5M
2022-06-22 20.62 20.80 20.56 20.60 1.1M
2022-06-21 20.64 20.90 20.64 20.90 1.1M
2022-06-20 20.94 20.94 20.66 20.70 0.7M
2022-06-17 20.74 21.00 20.60 21.00 2.0M
2022-06-16 20.80 20.94 20.78 20.84 0.9M
2022-06-15 20.60 20.70 20.58 20.64 0.8M
2022-06-14 20.50 20.64 20.12 20.60 2.4M
2022-06-13 20.72 20.72 20.48 20.58 1.8M
2022-06-10 20.90 20.98 20.78 20.80 1.3M
2022-06-09 21.00 21.18 20.98 20.98 0.6M
2022-06-08 21.24 21.30 20.90 20.98 0.5M
2022-06-07 20.90 21.88 20.82 21.12 1.5M
2022-06-03 21.14 21.14 20.84 20.96 2.6M
2022-06-02 21.06 21.22 21.04 21.16 1.3M
2022-06-01 21.20 21.22 21.02 21.10 0.6M
2022-05-31 20.90 21.26 20.90 21.10 4.2M
2022-05-30 21.20 21.26 21.00 21.12 3.4M
2022-05-27 21.10 21.10 20.96 21.00 1.2M
2022-05-26 21.10 21.14 20.96 20.98 1.2M
2022-05-25 20.84 21.28 20.84 21.00 1.9M
2022-05-24 21.10 21.24 20.88 21.12 1.5M
2022-05-23 21.30 21.30 20.98 21.06 1.9M
2022-05-20 21.34 21.34 21.04 21.08 1.7M
2022-05-19 21.24 21.24 20.92 21.02 1.9M
2022-05-18 20.84 21.26 20.78 21.20 2.8M
2022-05-17 20.78 20.78 20.66 20.74 1.5M
2022-05-13 20.64 20.70 20.60 20.66 0.9M
2022-05-12 20.58 20.70 20.50 20.64 1.4M
2022-05-11 20.48 20.66 20.34 20.54 1.2M
2022-05-10 20.58 20.58 20.34 20.50 0.6M
2022-05-09 20.60 20.92 20.34 20.50 1.8M
2022-05-06 20.52 20.90 20.50 20.70 1.8M
2022-05-05 21.02 21.08 20.54 20.70 1.5M
2022-04-29 20.82 21.00 20.82 20.98 0.6M
2022-04-28 21.00 21.02 20.82 21.00 1.2M
2022-04-27 21.00 21.18 20.88 20.94 0.9M
2022-04-26 21.00 21.00 20.76 20.92 1.0M
2022-04-25 20.70 21.16 20.64 20.82 1.3M
2022-04-22 20.52 21.14 20.50 21.00 1.3M
2022-04-21 20.58 20.72 20.54 20.70 0.9M
2022-04-20 20.50 20.58 20.46 20.48 1.0M
2022-04-18 20.70 20.70 20.36 20.50 0.4M
2022-04-15 20.68 20.72 20.58 20.68 0.1M
2022-04-14 20.60 20.82 20.54 20.72 1.3M
2022-04-13 20.50 20.68 20.38 20.58 1.0M
2022-04-12 20.38 20.44 20.36 20.42 2.4M
2022-04-11 20.44 20.66 20.26 20.50 0.7M
2022-04-08 20.42 20.44 20.24 20.38 0.5M
2022-04-07 20.30 20.48 20.22 20.42 1.4M
2022-04-06 20.08 20.40 20.00 20.26 1.0M
2022-04-05 20.20 20.32 20.08 20.10 0.6M
2022-04-04 20.42 20.42 20.18 20.20 0.9M
2022-04-01 20.24 20.76 20.20 20.42 0.9M
2022-03-31 20.10 20.34 20.06 20.20 2.0M
2022-03-30 20.36 20.40 20.06 20.16 0.4M
2022-03-29 20.30 20.30 20.02 20.16 0.8M
2022-03-28 20.50 20.52 20.16 20.24 1.8M
2022-03-25 20.40 20.48 20.24 20.34 1.1M
2022-03-24 20.16 20.80 20.14 20.40 1.6M
2022-03-23 20.44 20.74 20.24 20.50 1.8M
2022-03-22 20.18 20.30 20.12 20.16 1.4M
2022-03-21 20.14 20.48 20.08 20.30 2.0M
2022-03-18 20.60 20.74 20.00 20.00 2.0M
2022-03-17 20.28 20.80 20.26 20.64 2.7M
2022-03-16 20.26 20.32 20.18 20.20 1.7M
2022-03-15 20.02 20.48 19.96 20.20 1.2M
2022-03-14 20.30 20.68 19.90 20.20 0.9M
2022-03-11 20.04 20.60 19.98 20.30 1.1M
2022-03-10 20.20 20.20 20.02 20.16 2.6M
2022-03-09 19.74 19.92 19.62 19.90 1.3M
2022-03-08 19.90 19.90 19.28 19.60 3.4M
2022-03-07 20.36 20.46 19.96 20.02 3.9M
2022-03-04 20.36 20.50 20.18 20.40 1.6M
2022-03-03 20.54 20.54 20.42 20.48 3.0M
2022-03-02 20.58 21.04 20.46 20.50 3.6M
2022-03-01 20.14 20.94 20.14 20.40 3.0M
2022-02-28 20.00 20.26 19.82 20.06 2.6M
2022-02-25 19.74 20.02 19.74 19.86 2.1M
2022-02-24 19.82 19.82 19.68 19.74 1.9M
2022-02-23 19.72 20.10 19.72 19.86 1.4M
2022-02-22 20.00 20.00 19.72 19.90 1.4M
2022-02-21 20.10 20.10 19.90 20.00 1.1M
2022-02-18 20.22 20.22 20.00 20.10 1.1M
2022-02-17 20.40 20.50 20.12 20.16 0.6M
2022-02-16 20.40 20.48 20.18 20.20 2.1M
2022-02-15 20.26 20.38 20.08 20.24 1.1M
2022-02-14 20.06 20.38 20.06 20.26 1.2M
2022-02-11 19.96 20.12 19.92 20.00 1.7M
2022-02-10 20.00 20.20 19.96 20.00 1.3M
2022-02-09 19.88 20.30 19.88 19.96 1.0M
2022-02-08 19.82 19.82 19.32 19.70 1.1M
2022-02-07 19.68 19.86 19.60 19.72 1.2M
2022-02-04 19.42 19.68 19.42 19.60 0.8M
2022-02-03 19.44 19.58 19.40 19.52 0.8M
2022-01-31 19.48 19.48 19.28 19.40 0.7M
2022-01-28 19.42 19.50 19.40 19.46 1.5M
2022-01-27 19.20 19.42 19.16 19.40 2.0M
2022-01-26 19.38 19.38 19.10 19.30 1.4M
2022-01-25 19.16 19.32 19.00 19.16 0.7M
2022-01-24 19.28 19.28 19.04 19.16 0.2M
2022-01-21 19.18 19.28 19.10 19.20 0.4M
2022-01-20 19.50 19.50 19.30 19.34 0.2M
2022-01-19 19.60 19.86 19.40 19.50 1.6M
2022-01-17 20.00 20.00 19.58 19.80 1.7M
2022-01-14 20.00 20.02 19.88 19.94 1.3M
2022-01-13 19.64 20.00 19.64 20.00 1.4M
2022-01-12 19.90 19.90 19.50 19.70 1.5M
2022-01-11 19.26 20.04 19.26 19.90 2.9M
2022-01-10 19.12 19.32 19.10 19.20 1.0M
2022-01-07 18.90 19.24 18.90 19.12 0.8M
2022-01-06 19.12 19.16 18.84 19.10 0.6M
2022-01-05 19.00 19.20 18.84 19.12 1.2M
2022-01-04 18.90 19.16 18.72 18.96 1.0M
2022-01-03 18.62 18.88 18.58 18.76 0.7M