Hong Leong Financial Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	17.240	17.320	17.000	17.200	15.500	273,400
2024-08-06	16.900	17.500	16.800	17.500	15.771	378,000
2024-08-05	17.100	17.100	16.820	17.000	15.320	969,500
2024-08-02	17.300	17.300	17.200	17.260	15.554	68,100
2024-08-01	17.360	17.360	17.200	17.360	15.644	151,800
2024-07-31	17.160	17.360	17.140	17.200	15.500	103,000
2024-07-30	17.360	17.360	17.160	17.200	15.500	78,100
2024-07-29	17.200	17.360	17.200	17.300	15.590	26,100
2024-07-26	17.160	17.220	17.140	17.200	15.500	76,500
2024-07-25	17.140	17.200	17.120	17.180	15.482	32,800
2024-07-24	17.380	17.380	17.140	17.200	15.500	117,600
2024-07-23	17.220	17.280	17.220	17.240	15.536	100,100
2024-07-22	17.200	17.260	17.180	17.180	15.482	20,700
2024-07-19	17.260	17.340	17.240	17.240	15.536	24,200
2024-07-18	17.320	17.360	17.240	17.240	15.536	23,600
2024-07-17	17.440	17.440	17.280	17.420	15.698	134,000
2024-07-16	17.400	17.440	17.200	17.400	15.680	107,900
2024-07-15	17.380	17.420	17.300	17.400	15.680	33,800
2024-07-12	17.280	17.340	17.200	17.340	15.626	83,800
2024-07-11	17.280	17.400	17.280	17.280	15.572	167,500
2024-07-10	17.300	17.380	17.200	17.200	15.500	25,900
2024-07-09	17.320	17.320	17.300	17.300	15.590	36,500
2024-07-05	17.260	17.320	17.240	17.320	15.608	213,000
2024-07-04	17.300	17.340	17.220	17.340	15.626	164,000
2024-07-03	17.360	17.380	17.200	17.340	15.626	124,200
2024-07-02	17.260	17.360	17.260	17.340	15.626	63,400
2024-07-01	17.300	17.300	17.220	17.260	15.554	55,100
2024-06-28	17.180	17.320	17.180	17.280	15.572	78,200
2024-06-27	17.380	17.380	17.220	17.300	15.590	51,200
2024-06-26	17.160	17.400	17.160	17.400	15.680	215,600
2024-06-25	17.180	17.220	17.140	17.200	15.500	477,500
2024-06-24	17.360	17.360	17.060	17.060	15.374	63,000
2024-06-21	17.260	17.400	17.160	17.360	15.644	403,200
2024-06-20	17.100	17.220	17.060	17.200	15.500	145,000
2024-06-19	17.100	17.260	17.100	17.100	15.410	106,200
2024-06-18	17.080	17.180	17.080	17.080	15.392	47,700
2024-06-14	17.220	17.220	17.020	17.160	15.464	315,800
2024-06-13	17.200	17.300	17.100	17.160	15.464	199,000
2024-06-12	17.160	17.260	17.120	17.220	15.518	230,900
2024-06-11	17.220	17.260	17.120	17.180	15.482	134,800
2024-06-10	17.120	17.280	17.120	17.220	15.518	56,500
2024-06-07	17.160	17.260	17.100	17.100	15.410	128,900
2024-06-06	17.160	17.260	17.120	17.160	15.464	90,000
2024-06-05	17.300	17.320	17.140	17.160	15.464	108,400
2024-06-04	17.400	17.580	17.200	17.320	15.608	465,500
2024-05-31	17.500	17.780	17.020	17.020	15.338	602,300
2024-05-30	17.420	17.540	17.340	17.500	15.771	287,400
2024-05-29	17.460	17.480	17.400	17.460	15.734	72,300
2024-05-28	17.480	17.540	17.400	17.540	15.807	33,600
2024-05-27	17.500	17.580	17.460	17.480	15.753	118,500
2024-05-24	17.480	17.480	17.400	17.460	15.734	108,000
2024-05-23	17.400	17.700	17.380	17.420	15.698	299,200
2024-05-21	17.480	17.480	17.380	17.400	15.680	130,900
2024-05-20	17.520	17.640	17.400	17.480	15.753	482,100
2024-05-17	17.500	17.560	17.500	17.520	15.789	126,500
2024-05-16	17.420	17.540	17.420	17.460	15.734	71,200
2024-05-15	17.500	17.560	17.360	17.400	15.680	116,900
2024-05-14	17.700	17.700	17.500	17.500	15.771	244,200
2024-05-13	17.540	17.760	17.540	17.720	15.969	348,800
2024-05-10	17.420	17.600	17.400	17.540	15.807	144,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.5700 MYR
2026-03-13	0.2200 MYR
2025-10-10	0.5200 MYR
2025-03-12	0.2000 MYR
2024-10-30	0.3600 MYR
2024-03-14	0.1800 MYR
2023-11-01	0.3200 MYR
2023-03-14	0.1700 MYR
2022-11-04	0.3100 MYR
2022-03-14	0.1500 MYR
2021-11-05	0.2920 MYR
2021-03-12	0.1080 MYR
2020-11-05	0.2500 MYR
2019-12-11	0.1300 MYR
2019-06-13	0.2900 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.