HLBANK - Price History
Monthly price history for 5819.KL (HLBANK)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR19.52 | MYR19.52 |
April 2024 | MYR19.30 | MYR19.30 |
March 2024 | MYR19.38 | MYR19.38 |
February 2024 | MYR19.46 | MYR19.72 |
January 2024 | MYR18.95 | MYR19.20 |
December 2023 | MYR18.66 | MYR18.90 |
November 2023 | MYR18.75 | MYR19 |
October 2023 | MYR19.15 | MYR19.40 |
September 2023 | MYR18.87 | MYR19.50 |
August 2023 | MYR19.32 | MYR19.96 |
July 2023 | MYR18.95 | MYR19.58 |
June 2023 | MYR18.35 | MYR18.96 |
May 2023 | MYR18.74 | MYR19.36 |
April 2023 | MYR19.49 | MYR20.14 |
March 2023 | MYR19.57 | MYR20.22 |
February 2023 | MYR19.68 | MYR20.54 |
January 2023 | MYR19.66 | MYR20.52 |
December 2022 | MYR19.70 | MYR20.56 |
November 2022 | MYR19.98 | MYR20.86 |
October 2022 | MYR19.92 | MYR21.16 |
September 2022 | MYR19.29 | MYR20.50 |
August 2022 | MYR19.67 | MYR20.90 |
July 2022 | MYR19.75 | MYR20.98 |
June 2022 | MYR19.26 | MYR20.46 |
May 2022 | MYR19.86 | MYR21.10 |
April 2022 | MYR19.75 | MYR20.98 |
March 2022 | MYR19.01 | MYR20.20 |
February 2022 | MYR18.71 | MYR20.06 |
January 2022 | MYR18.10 | MYR19.40 |
December 2021 | MYR17.37 | MYR18.62 |
November 2021 | MYR16.87 | MYR18.08 |
October 2021 | MYR17.23 | MYR18.82 |
September 2021 | MYR17.30 | MYR18.90 |
August 2021 | MYR17.56 | MYR19.18 |
July 2021 | MYR16.48 | MYR18 |
June 2021 | MYR17.14 | MYR18.72 |
May 2021 | MYR16.84 | MYR18.40 |
April 2021 | MYR16.31 | MYR17.82 |
March 2021 | MYR17.12 | MYR18.70 |
February 2021 | MYR16.35 | MYR18 |
January 2021 | MYR15.68 | MYR17.26 |
December 2020 | MYR16.53 | MYR18.20 |
November 2020 | MYR15.60 | MYR17.18 |
October 2020 | MYR13.26 | MYR14.80 |
September 2020 | MYR13.48 | MYR15.04 |
August 2020 | MYR12.54 | MYR14 |
July 2020 | MYR13.44 | MYR15 |
June 2020 | MYR12.62 | MYR14.08 |
May 2020 | MYR12.18 | MYR13.60 |
April 2020 | MYR11.92 | MYR13.30 |
March 2020 | MYR12.06 | MYR13.46 |
February 2020 | MYR13.56 | MYR15.30 |
January 2020 | MYR14.18 | MYR16 |
December 2019 | MYR15.34 | MYR17.30 |
November 2019 | MYR14.98 | MYR16.90 |
October 2019 | MYR14.96 | MYR17.22 |
September 2019 | MYR14.22 | MYR16.36 |
August 2019 | MYR14.42 | MYR16.60 |
July 2019 | MYR15.61 | MYR17.96 |
June 2019 | MYR16.51 | MYR19 |
May 2019 | MYR16.51 | MYR19 |
April 2019 | MYR17.36 | MYR19.98 |
March 2019 | MYR17.64 | MYR20.30 |
February 2019 | MYR18.35 | MYR21.28 |
January 2019 | MYR17.80 | MYR20.64 |
December 2018 | MYR17.59 | MYR20.40 |
November 2018 | MYR17.58 | MYR20.38 |
October 2018 | MYR17.58 | MYR20.70 |
September 2018 | MYR17.47 | MYR20.58 |
August 2018 | MYR17.46 | MYR20.56 |
July 2018 | MYR16.18 | MYR19.06 |
June 2018 | MYR15.45 | MYR18.20 |
May 2018 | MYR16.29 | MYR19.18 |
April 2018 | MYR16.13 | MYR19 |
March 2018 | MYR15.96 | MYR18.80 |
February 2018 | MYR16.85 | MYR20.02 |
January 2018 | MYR15.66 | MYR18.60 |
December 2017 | MYR14.31 | MYR17 |
November 2017 | MYR12.74 | MYR15.14 |
October 2017 | MYR13.42 | MYR15.94 |
September 2017 | MYR13.10 | MYR15.86 |
August 2017 | MYR12.76 | MYR15.44 |
July 2017 | MYR12.97 | MYR15.70 |
June 2017 | MYR12.94 | MYR15.66 |
May 2017 | MYR11.58 | MYR14.02 |
April 2017 | MYR11.40 | MYR13.80 |
March 2017 | MYR11.37 | MYR13.76 |
February 2017 | MYR11.10 | MYR13.58 |
January 2017 | MYR10.77 | MYR13.18 |
December 2016 | MYR11.03 | MYR13.50 |
November 2016 | MYR10.87 | MYR13.30 |
October 2016 | MYR10.88 | MYR13.32 |
September 2016 | MYR10.51 | MYR13.12 |
August 2016 | MYR10.48 | MYR13.08 |
July 2016 | MYR10.51 | MYR13.12 |
June 2016 | MYR10.56 | MYR13.18 |
May 2016 | MYR10.70 | MYR13.36 |
April 2016 | MYR10.78 | MYR13.46 |
March 2016 | MYR10.82 | MYR13.50 |
February 2016 | MYR10.41 | MYR13.14 |
January 2016 | MYR10.36 | MYR13.08 |
December 2015 | MYR10.64 | MYR13.44 |
November 2015 | MYR10.74 | MYR13.56 |
October 2015 | MYR10.70 | MYR13.98 |
September 2015 | MYR9.86 | MYR13.12 |
August 2015 | MYR9.83 | MYR13.08 |
July 2015 | MYR10.20 | MYR13.58 |
June 2015 | MYR10.07 | MYR13.40 |
May 2015 | MYR10.26 | MYR13.66 |
April 2015 | MYR10.58 | MYR14.08 |
March 2015 | MYR10.71 | MYR14.26 |
February 2015 | MYR10.68 | MYR14.36 |
January 2015 | MYR10.42 | MYR14.02 |
December 2014 | MYR10.39 | MYR13.98 |
November 2014 | MYR10.63 | MYR14.30 |
October 2014 | MYR10.87 | MYR14.62 |
September 2014 | MYR10.67 | MYR14.62 |
August 2014 | MYR10.51 | MYR14.40 |
July 2014 | MYR10.31 | MYR14.12 |
June 2014 | MYR10.07 | MYR13.80 |
May 2014 | MYR10.13 | MYR13.88 |
April 2014 | MYR10.22 | MYR14 |
March 2014 | MYR10.32 | MYR14.14 |
February 2014 | MYR10.24 | MYR14.18 |
January 2014 | MYR10.18 | MYR14.10 |
December 2013 | MYR10.40 | MYR14.40 |
November 2013 | MYR10.20 | MYR14.12 |
October 2013 | MYR10.31 | MYR14.28 |
September 2013 | MYR9.89 | MYR13.98 |
August 2013 | MYR9.97 | MYR14.10 |
July 2013 | MYR9.76 | MYR13.80 |
June 2013 | MYR9.83 | MYR13.90 |
May 2013 | MYR10.03 | MYR14.18 |
April 2013 | MYR10.22 | MYR14.46 |
March 2013 | MYR10.22 | MYR14.46 |
February 2013 | MYR10.20 | MYR14.58 |
January 2013 | MYR9.97 | MYR14.24 |
December 2012 | MYR10.34 | MYR14.78 |
November 2012 | MYR10.26 | MYR14.66 |
October 2012 | MYR10.27 | MYR14.68 |
September 2012 | MYR9.21 | MYR13.40 |
August 2012 | MYR9.24 | MYR13.44 |
July 2012 | MYR9.39 | MYR13.66 |
June 2012 | MYR8.55 | MYR12.44 |
May 2012 | MYR8.44 | MYR12.28 |
April 2012 | MYR8.40 | MYR12.22 |
March 2012 | MYR8.67 | MYR12.62 |
February 2012 | MYR8.24 | MYR12.10 |
January 2012 | MYR7.74 | MYR11.36 |
December 2011 | MYR7.42 | MYR10.90 |
November 2011 | MYR7.12 | MYR10.46 |
October 2011 | MYR7.22 | MYR10.60 |
September 2011 | MYR6.84 | MYR10.18 |
August 2011 | MYR7.94 | MYR12.32 |
July 2011 | MYR8.60 | MYR13.34 |
June 2011 | MYR8.63 | MYR13.38 |
May 2011 | MYR7.93 | MYR12.30 |
April 2011 | MYR6.70 | MYR10.40 |
March 2011 | MYR6.35 | MYR9.85 |
February 2011 | MYR5.94 | MYR9.30 |
January 2011 | MYR5.91 | MYR9.25 |
December 2010 | MYR5.88 | MYR9.20 |
November 2010 | MYR5.86 | MYR9.17 |
October 2010 | MYR5.84 | MYR9.14 |
September 2010 | MYR5.72 | MYR9.11 |
August 2010 | MYR5.55 | MYR8.84 |
July 2010 | MYR5.66 | MYR9.01 |
June 2010 | MYR5.39 | MYR8.58 |
May 2010 | MYR5.37 | MYR8.55 |
April 2010 | MYR5.46 | MYR8.70 |
March 2010 | MYR5.43 | MYR8.64 |
February 2010 | MYR5.22 | MYR8.40 |
January 2010 | MYR5.07 | MYR8.15 |
December 2009 | MYR5.05 | MYR8.13 |
November 2009 | MYR4.96 | MYR7.97 |
October 2009 | MYR4.66 | MYR7.49 |
September 2009 | MYR4 | MYR6.57 |
August 2009 | MYR3.66 | MYR6 |
July 2009 | MYR3.53 | MYR5.80 |
June 2009 | MYR3.47 | MYR5.70 |
May 2009 | MYR3.32 | MYR5.45 |
April 2009 | MYR3.50 | MYR5.75 |
March 2009 | MYR3.26 | MYR5.35 |
February 2009 | MYR3.20 | MYR5.25 |
January 2009 | MYR3.06 | MYR5.10 |
December 2008 | MYR3.06 | MYR5.10 |
November 2008 | MYR3 | MYR5 |
October 2008 | MYR3.06 | MYR5.25 |
September 2008 | MYR3.29 | MYR5.65 |
August 2008 | MYR3.35 | MYR5.75 |
July 2008 | MYR3.35 | MYR5.75 |
June 2008 | MYR3.40 | MYR5.85 |
May 2008 | MYR3.70 | MYR6.35 |
April 2008 | MYR3.55 | MYR6.10 |
March 2008 | MYR3.38 | MYR5.80 |
February 2008 | MYR3.26 | MYR5.60 |
January 2008 | MYR3.32 | MYR5.80 |
December 2007 | MYR3.64 | MYR6.35 |
November 2007 | MYR3.58 | MYR6.25 |
October 2007 | MYR3.67 | MYR6.55 |
September 2007 | MYR3.30 | MYR5.90 |
August 2007 | MYR3.33 | MYR5.95 |
July 2007 | MYR3.50 | MYR6.25 |
June 2007 | MYR3.56 | MYR6.35 |
May 2007 | MYR3.50 | MYR6.25 |
April 2007 | MYR3.58 | MYR6.40 |
March 2007 | MYR3.36 | MYR6 |
February 2007 | MYR3.39 | MYR6.15 |
January 2007 | MYR3.39 | MYR6.15 |
December 2006 | MYR3.06 | MYR5.55 |
November 2006 | MYR3.09 | MYR5.60 |
October 2006 | MYR2.90 | MYR5.25 |
September 2006 | MYR2.87 | MYR5.35 |
August 2006 | MYR2.87 | MYR5.35 |
July 2006 | MYR2.84 | MYR5.30 |
June 2006 | MYR2.74 | MYR5.10 |
May 2006 | MYR2.76 | MYR5.15 |
April 2006 | MYR2.76 | MYR5.15 |
March 2006 | MYR2.74 | MYR5.10 |
February 2006 | MYR2.69 | MYR5.10 |
January 2006 | MYR2.66 | MYR5.05 |
December 2005 | MYR2.69 | MYR5.10 |
November 2005 | MYR2.69 | MYR5.10 |
October 2005 | MYR2.68 | MYR5.25 |
September 2005 | MYR2.73 | MYR5.35 |
August 2005 | MYR2.78 | MYR5.45 |
July 2005 | MYR2.84 | MYR5.55 |
June 2005 | MYR2.66 | MYR5.20 |
May 2005 | MYR2.56 | MYR5 |
April 2005 | MYR2.61 | MYR5.10 |
March 2005 | MYR2.66 | MYR5.20 |
February 2005 | MYR2.72 | MYR5.40 |
January 2005 | MYR2.77 | MYR5.50 |
December 2004 | MYR2.77 | MYR5.50 |
November 2004 | MYR2.82 | MYR5.60 |
October 2004 | MYR2.56 | MYR5.25 |
September 2004 | MYR2.51 | MYR5.15 |
August 2004 | MYR2.43 | MYR4.98 |
July 2004 | MYR2.49 | MYR5.10 |
June 2004 | MYR2.36 | MYR4.84 |
May 2004 | MYR2.24 | MYR4.58 |
April 2004 | MYR2.49 | MYR5.10 |
March 2004 | MYR2.83 | MYR5.80 |
February 2004 | MYR2.79 | MYR5.80 |
January 2004 | MYR2.62 | MYR5.45 |
December 2003 | MYR2.50 | MYR5.20 |
November 2003 | MYR2.52 | MYR5.25 |
October 2003 | MYR2.62 | MYR5.45 |
September 2003 | MYR2.45 | MYR5.20 |
August 2003 | MYR2.64 | MYR5.60 |
July 2003 | MYR2.35 | MYR4.98 |
June 2003 | MYR2.18 | MYR4.62 |
May 2003 | MYR2.13 | MYR4.52 |
April 2003 | MYR1.93 | MYR4.10 |
March 2003 | MYR1.99 | MYR4.22 |
February 2003 | MYR2.13 | MYR4.58 |
January 2003 | MYR2.14 | MYR4.60 |
December 2002 | MYR2.09 | MYR4.50 |
November 2002 | MYR2.16 | MYR4.64 |
October 2002 | MYR2.28 | MYR4.90 |
September 2002 | MYR2.23 | MYR4.88 |
August 2002 | MYR2.50 | MYR5.45 |
July 2002 | MYR2.50 | MYR5.45 |
June 2002 | MYR2.45 | MYR5.35 |
May 2002 | MYR2.34 | MYR5.10 |
April 2002 | MYR2.47 | MYR5.40 |
March 2002 | MYR2.28 | MYR4.98 |
February 2002 | MYR2.07 | MYR4.52 |
January 2002 | MYR1.80 | MYR3.96 |
December 2001 | MYR1.65 | MYR3.64 |
November 2001 | MYR1.57 | MYR3.46 |
October 2001 | MYR1.44 | MYR3.18 |
September 2001 | MYR1.40 | MYR3.20 |
August 2001 | MYR1.52 | MYR3.46 |
July 2001 | MYR1.54 | MYR3.50 |
June 2001 | MYR1.44 | MYR3.28 |
May 2001 | MYR1.41 | MYR3.22 |
April 2001 | MYR1.43 | MYR3.26 |
March 2001 | MYR1.30 | MYR2.98 |
February 2001 | MYR1.45 | MYR3.34 |
January 2001 | MYR1.52 | MYR3.48 |
December 2000 | MYR1.40 | MYR3.22 |
November 2000 | MYR1.40 | MYR3.22 |
October 2000 | MYR1.52 | MYR3.50 |
September 2000 | MYR1.36 | MYR6.45 |
August 2000 | MYR1.44 | MYR6.85 |
July 2000 | MYR1.31 | MYR6.25 |
June 2000 | MYR1.28 | MYR6.10 |
May 2000 | MYR1.39 | MYR6.60 |
April 2000 | MYR1.45 | MYR6.90 |
March 2000 | MYR1.56 | MYR7.45 |
February 2000 | MYR1.60 | MYR7.60 |
January 2000 | MYR1.34 | MYR6.40 |
December 1999 | MYR1.16 | MYR5.50 |
November 1999 | MYR1.01 | MYR4.80 |
October 1999 | MYR1.02 | MYR4.88 |
September 1999 | MYR0.80 | MYR3.84 |
August 1999 | MYR0.90 | MYR4.34 |
July 1999 | MYR1.14 | MYR5.50 |
June 1999 | MYR1.05 | MYR5.05 |
May 1999 | MYR0.94 | MYR4.52 |
April 1999 | MYR0.82 | MYR3.98 |
March 1999 | MYR0.47 | MYR2.25 |
February 1999 | MYR0.51 | MYR2.46 |
January 1999 | MYR0.58 | MYR2.80 |
December 1998 | MYR0.50 | MYR2.42 |
November 1998 | MYR0.49 | MYR2.36 |
October 1998 | MYR0.39 | MYR1.90 |
September 1998 | MYR0.34 | MYR1.70 |
August 1998 | MYR0.22 | MYR1.10 |
July 1998 | MYR0.30 | MYR1.47 |
June 1998 | MYR0.48 | MYR2.38 |
May 1998 | MYR0.42 | MYR2.09 |
April 1998 | MYR0.54 | MYR2.70 |
March 1998 | MYR0.64 | MYR3.16 |
February 1998 | MYR0.79 | MYR3.90 |
January 1998 | MYR0.45 | MYR2.22 |
December 1997 | MYR0.52 | MYR2.56 |
November 1997 | MYR0.48 | MYR2.39 |
October 1997 | MYR0.67 | MYR3.30 |
September 1997 | MYR0.98 | MYR4.86 |
August 1997 | MYR0.95 | MYR4.78 |
July 1997 | MYR1.17 | MYR5.90 |
June 1997 | MYR1.26 | MYR6.35 |
May 1997 | MYR1.31 | MYR6.65 |
April 1997 | MYR1.43 | MYR7.25 |
March 1997 | MYR1.59 | MYR8.10 |
February 1997 | MYR1.78 | MYR9.05 |
January 1997 | MYR1.71 | MYR8.70 |
December 1996 | MYR1.72 | MYR8.75 |
November 1996 | MYR1.77 | MYR9 |
October 1996 | MYR1.52 | MYR7.75 |
September 1996 | MYR1.40 | MYR7.20 |
August 1996 | MYR1.36 | MYR6.95 |
July 1996 | MYR1.26 | MYR6.45 |
June 1996 | MYR1.37 | MYR7 |
May 1996 | MYR1.38 | MYR7.05 |
April 1996 | MYR1.45 | MYR7.45 |
March 1996 | MYR1.38 | MYR7.05 |
February 1996 | MYR1.38 | MYR7.05 |
January 1996 | MYR1.34 | MYR6.85 |
December 1995 | MYR1.37 | MYR7 |
5819.KL
Price: MYR19.52
Dividend Yield: 0.03%
Forward Dividend Yield: 2.56%
Payout Ratio: 13.09%
Dividend Per Share: 0.50 MYR
Earnings Per Share: 1.91 MYR
P/E Ratio: 10.16
Exchange: KLS
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 40.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 10.52%
DGR5: 8.02%
DGR10: 5.39%
DGR20: 9.79%