Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	17.460	17.480	17.360	17.420	15.698	107,500
2024-05-08	17.600	17.600	17.340	17.420	15.698	247,300
2024-05-07	17.100	17.600	17.100	17.520	15.789	569,300
2024-05-06	17.100	17.220	17.000	17.100	15.410	145,800
2024-05-03	16.900	17.160	16.780	17.040	15.356	211,100
2024-05-02	16.680	16.920	16.620	16.900	15.230	382,900
2024-04-30	16.720	16.740	16.600	16.720	15.068	82,000
2024-04-29	16.840	16.840	16.700	16.720	15.068	105,200
2024-04-26	16.760	16.880	16.760	16.840	15.176	175,100
2024-04-25	16.680	16.840	16.640	16.760	15.104	184,700
2024-04-24	16.680	16.700	16.600	16.680	15.032	55,300
2024-04-23	16.680	16.740	16.600	16.680	15.032	133,800
2024-04-22	16.620	16.720	16.620	16.680	15.032	109,200
2024-04-19	16.480	16.580	16.440	16.580	14.941	195,600
2024-04-18	16.540	16.680	16.460	16.480	14.851	75,300
2024-04-17	16.440	16.660	16.440	16.540	14.905	128,700
2024-04-16	16.600	16.600	16.340	16.540	14.905	284,800
2024-04-15	16.720	16.800	16.600	16.680	15.032	198,500
2024-04-12	16.800	16.820	16.520	16.820	15.158	332,600
2024-04-09	16.960	16.960	16.800	16.820	15.158	115,300
2024-04-08	16.800	16.940	16.800	16.920	15.248	311,600
2024-04-05	16.740	16.820	16.720	16.800	15.140	401,300
2024-04-04	16.800	16.820	16.680	16.800	15.140	155,400
2024-04-03	16.840	16.880	16.680	16.720	15.068	99,600
2024-04-02	16.800	16.920	16.680	16.900	15.230	226,300
2024-04-01	16.600	16.820	16.600	16.820	15.158	192,300
2024-03-29	16.340	16.580	16.340	16.580	14.941	268,900
2024-03-27	16.340	16.460	16.300	16.400	14.779	170,900
2024-03-26	16.660	16.660	16.340	16.360	14.743	301,700
2024-03-25	16.540	16.680	16.440	16.640	14.996	152,300
2024-03-22	16.460	16.620	16.460	16.620	14.977	165,800
2024-03-21	16.500	16.500	16.440	16.460	14.833	54,800
2024-03-20	16.500	16.540	16.380	16.480	14.851	154,200
2024-03-19	16.380	16.540	16.380	16.440	14.815	133,400
2024-03-18	16.320	16.560	16.220	16.500	14.869	155,000
2024-03-15	16.340	16.460	16.080	16.460	14.833	1,954,100
2024-03-14	16.260	16.320	16.180	16.220	14.617	399,300
2024-03-13	16.480	16.580	16.340	16.400	14.617	536,300
2024-03-12	16.520	16.520	16.420	16.480	14.688	245,500
2024-03-11	16.580	16.640	16.480	16.500	14.706	392,400
2024-03-08	16.680	16.680	16.520	16.560	14.760	173,300
2024-03-07	16.620	16.720	16.520	16.560	14.760	112,900
2024-03-06	16.680	16.680	16.560	16.620	14.813	64,600
2024-03-05	16.700	16.700	16.520	16.680	14.867	157,200
2024-03-04	16.880	16.900	16.720	16.720	14.902	57,900
2024-03-01	17.020	17.020	16.740	16.840	15.009	131,500
2024-02-29	16.760	17.060	16.700	17.000	15.152	432,100
2024-02-28	16.600	16.800	16.600	16.680	14.867	288,000
2024-02-27	16.520	16.640	16.520	16.600	14.795	261,700
2024-02-26	16.660	16.680	16.460	16.500	14.706	210,000
2024-02-23	16.580	16.720	16.560	16.660	14.849	210,900
2024-02-22	16.520	16.640	16.480	16.580	14.777	340,100
2024-02-21	16.480	16.540	16.480	16.540	14.742	337,700
2024-02-20	16.400	16.540	16.380	16.480	14.688	242,000
2024-02-19	16.360	16.440	16.340	16.380	14.599	65,800
2024-02-16	16.400	16.500	16.320	16.340	14.564	142,500
2024-02-15	16.520	16.540	16.300	16.360	14.581	291,100
2024-02-14	16.540	16.580	16.420	16.480	14.688	429,100
2024-02-13	16.300	16.580	16.300	16.480	14.688	281,900
2024-02-09	16.360	16.360	16.280	16.280	14.510	39,800

← NewerPage 11 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.