Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	16.380	16.380	16.300	16.300	14.528	123,400
2024-02-07	16.340	16.340	16.300	16.320	14.546	232,900
2024-02-06	16.380	16.380	16.320	16.340	14.564	59,700
2024-02-05	16.320	16.400	16.300	16.360	14.581	133,100
2024-02-02	16.460	16.460	16.300	16.300	14.528	158,300
2024-01-31	16.420	16.500	16.360	16.420	14.635	118,700
2024-01-30	16.400	16.400	16.320	16.380	14.599	97,600
2024-01-29	16.380	16.440	16.360	16.440	14.653	279,900
2024-01-26	16.300	16.380	16.280	16.280	14.510	173,800
2024-01-24	16.360	16.380	16.240	16.260	14.492	275,000
2024-01-23	16.440	16.440	16.320	16.380	14.599	124,700
2024-01-22	16.440	16.460	16.340	16.360	14.581	191,600
2024-01-19	16.420	16.420	16.240	16.400	14.617	259,500
2024-01-18	16.440	16.480	16.360	16.360	14.581	106,600
2024-01-17	16.500	16.500	16.380	16.420	14.635	1,082,900
2024-01-16	16.580	16.660	16.420	16.500	14.706	291,000
2024-01-15	16.560	16.700	16.540	16.600	14.795	71,500
2024-01-12	16.500	16.560	16.480	16.480	14.688	106,700
2024-01-11	16.500	16.520	16.460	16.500	14.706	366,700
2024-01-10	16.480	16.520	16.440	16.460	14.671	360,100
2024-01-09	16.480	16.540	16.440	16.440	14.653	403,300
2024-01-08	16.500	16.560	16.400	16.420	14.635	231,400
2024-01-05	16.560	16.580	16.440	16.460	14.671	154,100
2024-01-04	16.500	16.580	16.460	16.560	14.760	210,000
2024-01-03	16.420	16.520	16.300	16.500	14.706	1,060,500
2024-01-02	16.420	16.420	16.360	16.360	14.581	82,500
2023-12-29	16.480	16.500	16.400	16.440	14.653	252,500
2023-12-28	16.500	16.520	16.440	16.460	14.671	106,000
2023-12-27	16.500	16.520	16.400	16.500	14.706	367,800
2023-12-26	16.340	16.500	16.280	16.500	14.706	1,324,300
2023-12-22	16.400	16.420	16.260	16.280	14.510	579,800
2023-12-21	16.500	16.500	16.360	16.400	14.617	362,800
2023-12-20	16.440	16.540	16.420	16.500	14.706	564,400
2023-12-19	16.460	16.560	16.360	16.440	14.653	882,300
2023-12-18	16.480	16.520	16.440	16.460	14.671	389,700
2023-12-15	16.380	16.600	16.340	16.480	14.688	2,587,700
2023-12-14	16.300	16.460	16.300	16.380	14.599	644,900
2023-12-13	16.380	16.420	16.280	16.280	14.510	534,700
2023-12-12	16.340	16.420	16.340	16.380	14.599	230,100
2023-12-11	16.460	16.460	16.340	16.340	14.564	339,900
2023-12-08	16.540	16.660	16.360	16.400	14.617	205,500
2023-12-07	16.620	16.700	16.520	16.540	14.742	669,200
2023-12-06	16.600	16.720	16.600	16.640	14.831	601,700
2023-12-05	16.640	16.780	16.500	16.600	14.795	1,636,900
2023-12-04	16.420	16.740	16.320	16.600	14.795	925,400
2023-12-01	16.200	16.660	16.120	16.480	14.688	2,845,700
2023-11-30	16.380	16.580	16.100	16.100	14.350	27,271,699
2023-11-29	16.580	16.660	16.360	16.400	14.617	945,700
2023-11-28	16.600	16.600	16.300	16.540	14.742	2,234,000
2023-11-27	16.580	16.660	16.480	16.540	14.742	1,036,200
2023-11-24	16.720	16.720	16.320	16.480	14.688	2,006,600
2023-11-23	16.700	16.700	16.480	16.600	14.795	663,000
2023-11-22	16.880	16.900	16.600	16.660	14.849	813,100
2023-11-21	16.860	16.900	16.820	16.840	15.009	620,000
2023-11-20	16.800	16.840	16.600	16.760	14.938	1,173,800
2023-11-17	17.060	17.060	16.700	16.700	14.884	1,360,000
2023-11-16	17.100	17.180	17.060	17.100	15.241	682,500
2023-11-15	17.140	17.200	17.040	17.080	15.223	1,056,800
2023-11-14	17.160	17.300	17.140	17.180	15.312	314,500
2023-11-10	17.140	17.160	17.120	17.140	15.277	406,600

← NewerPage 12 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.