Bursa Malaysia · 5819 · stock
Hong Leong Bank Berhad (5819) stock price history
Every Bursa Malaysia trading session of Hong Leong Bank Berhad from Jan 3, 2000 to Nov 12, 2026: 6,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5819 adjusted close, 2000 to 2026
- MYR 25.47
- All time high, 2026
- MYR 25.47
- 52 week high, MYR 20.51 low
- 6,593
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5819 key facts
- Hong Leong Bank Berhad (5819) closed at MYR 21.50 on Nov 12, 2026 on Bursa Malaysia.
- 5819's all time high close is MYR 25.47, set on Jan 30, 2026; its all time low close is MYR 1.10 on Jan 4, 2000.
- 5819's 52 week range is MYR 20.51 to MYR 25.47.
- 5819 returned +4.2% over the year to Nov 12, 2026 and +37.1% over five years.
- Over ten years 5819 returned +118%, +8.1% a year compounded.
- 5819's deepest drawdown was -42.0% from Mar 15, 2019 to Mar 19, 2020.
- DataCedar holds 6,593 daily sessions of 5819 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5819 price chart, 2000 to 2026
5819 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.3% |
| 6 months | -2.7% |
| Year to date | -3.4% |
| 1 year | +4.2% |
| 3 years | +23.7% |
| 5 years | +37.1% |
| 10 years | +118.4% |
| Since Jan 3, 2000 | +1,826% |
| Compound annual growth, 26.9 years | +11.6% |
5819 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 25.47 on Jan 30, 2026
- All time low close
- MYR 1.10 on Jan 4, 2000
- 52 week high
- MYR 25.47 on Jan 30, 2026
- 52 week low
- MYR 20.51 on Nov 12, 2025
- Deepest drawdown
- -42.0% from Mar 15, 2019 to Mar 19, 2020, recovered Jan 11, 2022
- Best single session
- +18.0% on Feb 8, 2000
- Worst single session
- -11.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 19.3×
- Best calendar year
- 2009, +65%
- Worst calendar year
- 2008, -16%
5819 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 21.85 | MYR 25.47 | MYR 20.80 | MYR 21.50 | -1.6% | 264.3M | 213 |
| 2025 | MYR 19.37 | MYR 22.31 | MYR 17.59 | MYR 21.85 | +12.8% | 262M | 244 |
| 2024 | MYR 17.21 | MYR 20.19 | MYR 16.83 | MYR 19.37 | +12.5% | 275.4M | 247 |
| 2023 | MYR 18.38 | MYR 18.74 | MYR 16.49 | MYR 17.21 | -5.3% | 247.2M | 244 |
| 2022 | MYR 16.03 | MYR 19.00 | MYR 15.99 | MYR 18.17 | +13.4% | 337.2M | 243 |
| 2021 | MYR 15.25 | MYR 16.96 | MYR 14.35 | MYR 16.03 | +5.1% | 237.4M | 245 |
| 2020 | MYR 14.15 | MYR 16.49 | MYR 9.67 | MYR 15.25 | +7.8% | 274.6M | 247 |
| 2019 | MYR 16.42 | MYR 17.24 | MYR 12.68 | MYR 14.15 | -12.8% | 247.9M | 245 |
| 2018 | MYR 13.25 | MYR 16.69 | MYR 13.05 | MYR 16.23 | +22.9% | 261.5M | 243 |
| 2017 | MYR 10.18 | MYR 13.28 | MYR 9.84 | MYR 13.20 | +29.7% | 274.9M | 253 |
| 2016 | MYR 9.75 | MYR 10.18 | MYR 9.38 | MYR 10.18 | +3.6% | 174.2M | 250 |
| 2015 | MYR 9.53 | MYR 10.27 | MYR 8.53 | MYR 9.82 | +2.4% | 227.2M | 246 |
| 2014 | MYR 9.59 | MYR 10.07 | MYR 9.13 | MYR 9.59 | -0.5% | 172M | 247 |
| 2013 | MYR 9.52 | MYR 9.83 | MYR 8.69 | MYR 9.63 | +1.0% | 178.3M | 246 |
| 2012 | MYR 6.87 | MYR 9.67 | MYR 6.74 | MYR 9.54 | +39.4% | 233.5M | 240 |
| 2011 | MYR 5.49 | MYR 8.21 | MYR 5.37 | MYR 6.85 | +26.4% | 241.6M | 238 |
| 2010 | MYR 4.66 | MYR 5.77 | MYR 4.42 | MYR 5.42 | +16.2% | 140.1M | 243 |
| 2009 | MYR 2.85 | MYR 4.82 | MYR 2.76 | MYR 4.66 | +65.5% | 203.8M | 226 |
| 2008 | MYR 3.36 | MYR 3.41 | MYR 2.47 | MYR 2.82 | -16.0% | 230M | 214 |
| 2007 | MYR 2.82 | MYR 3.56 | MYR 2.63 | MYR 3.36 | +18.9% | 271.1M | 236 |
| 2006 | MYR 2.48 | MYR 3.00 | MYR 2.42 | MYR 2.82 | +13.9% | 234.3M | 241 |
| 2005 | MYR 2.55 | MYR 2.69 | MYR 2.32 | MYR 2.48 | -2.8% | 311.5M | 237 |
| 2004 | MYR 2.31 | MYR 2.64 | MYR 1.95 | MYR 2.55 | +10.7% | 414.7M | 262 |
| 2003 | MYR 1.87 | MYR 2.46 | MYR 1.67 | MYR 2.31 | +23.6% | 269.9M | 261 |
| 2002 | MYR 1.48 | MYR 2.39 | MYR 1.43 | MYR 1.87 | +26.5% | 326.7M | 261 |
| 2001 | MYR 1.25 | MYR 1.48 | MYR 1.12 | MYR 1.48 | +17.9% | 129.2M | 261 |
| 2000 | MYR 1.07 | MYR 1.58 | MYR 1.05 | MYR 1.25 | n/a | 117.3M | 260 |
5819 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 21.50 | +1.7% |
| October 2026 | MYR 21.14 | -5.3% |
| September 2026 | MYR 22.33 | -5.0% |
| August 2026 | MYR 23.50 | +6.6% |
| July 2026 | MYR 22.04 | +3.0% |
| June 2026 | MYR 21.40 | +2.5% |
| May 2026 | MYR 20.88 | -6.2% |
| April 2026 | MYR 22.26 | +1.6% |
| March 2026 | MYR 21.90 | -4.7% |
| February 2026 | MYR 22.98 | -9.8% |
| January 2026 | MYR 25.47 | +16.5% |
| December 2025 | MYR 21.85 | +4.7% |
About the 5819 data
Daily bars. 6,593 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5819/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5819 share price history
