Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	17.140	17.240	17.120	17.160	15.294	872,100
2023-11-08	17.620	17.620	17.120	17.140	15.277	435,000
2023-11-07	17.800	17.800	17.460	17.600	15.687	151,700
2023-11-06	17.700	17.780	17.540	17.700	15.776	345,200
2023-11-03	17.580	17.800	17.440	17.780	15.847	457,100
2023-11-02	17.180	17.600	17.180	17.500	15.597	509,000
2023-11-01	17.240	17.400	17.140	17.220	15.348	454,400
2023-10-31	17.440	17.560	17.440	17.560	15.366	386,800
2023-10-30	17.360	17.460	17.360	17.460	15.278	376,000
2023-10-27	17.360	17.460	17.360	17.440	15.261	541,300
2023-10-26	17.380	17.460	17.300	17.420	15.243	439,400
2023-10-25	17.480	17.480	17.320	17.340	15.173	44,000
2023-10-24	17.360	17.460	17.320	17.400	15.226	996,500
2023-10-23	17.380	17.480	17.260	17.460	15.278	582,600
2023-10-20	17.380	17.380	17.200	17.260	15.103	460,100
2023-10-19	17.280	17.320	17.140	17.260	15.103	824,300
2023-10-18	17.140	17.260	17.120	17.260	15.103	1,297,200
2023-10-17	17.120	17.180	17.120	17.160	15.016	363,600
2023-10-16	17.240	17.300	17.080	17.120	14.981	406,900
2023-10-13	17.340	17.400	17.220	17.220	15.068	143,200
2023-10-12	17.400	17.620	17.260	17.260	15.103	293,700
2023-10-11	17.340	17.680	17.340	17.460	15.278	230,300
2023-10-10	17.300	17.460	17.300	17.420	15.243	132,100
2023-10-09	17.400	17.520	17.300	17.300	15.138	62,600
2023-10-06	17.300	17.400	17.300	17.380	15.208	111,400
2023-10-05	17.280	17.320	17.280	17.300	15.138	244,100
2023-10-04	17.660	17.660	17.280	17.280	15.121	183,100
2023-10-03	17.700	17.700	17.540	17.680	15.471	235,700
2023-10-02	17.680	17.700	17.600	17.680	15.471	119,900
2023-09-29	17.740	17.820	17.680	17.700	15.488	338,900
2023-09-27	17.660	17.760	17.660	17.720	15.506	130,700
2023-09-26	17.880	17.880	17.600	17.800	15.576	545,800
2023-09-25	17.780	17.880	17.780	17.860	15.628	193,900
2023-09-22	17.620	17.800	17.620	17.780	15.558	75,000
2023-09-21	17.680	17.820	17.620	17.620	15.418	781,500
2023-09-20	17.880	17.960	17.660	17.660	15.453	320,200
2023-09-19	17.880	17.980	17.820	17.980	15.733	45,700
2023-09-18	17.800	17.900	17.800	17.880	15.646	134,700
2023-09-15	17.980	17.980	17.760	17.760	15.541	401,000
2023-09-14	17.920	18.100	17.860	17.980	15.733	182,900
2023-09-13	18.140	18.200	17.880	18.000	15.751	251,400
2023-09-12	18.000	18.180	17.980	18.060	15.803	274,900
2023-09-11	18.000	18.020	17.960	18.000	15.751	613,200
2023-09-08	18.000	18.060	17.900	17.900	15.663	127,100
2023-09-07	18.300	18.300	18.000	18.000	15.751	121,400
2023-09-06	18.280	18.300	18.180	18.260	15.978	280,400
2023-09-05	18.060	18.240	18.060	18.240	15.961	65,800
2023-09-04	18.140	18.220	18.040	18.100	15.838	147,400
2023-09-01	18.380	18.440	18.120	18.120	15.856	236,000
2023-08-30	18.480	18.480	18.220	18.220	15.943	740,700
2023-08-29	18.400	18.420	18.300	18.380	16.083	51,500
2023-08-28	18.400	18.400	18.220	18.340	16.048	9,300
2023-08-25	18.200	18.320	18.140	18.200	15.926	119,600
2023-08-24	18.460	18.460	18.140	18.140	15.873	79,800
2023-08-23	18.540	18.660	18.360	18.360	16.066	145,200
2023-08-22	18.560	18.720	18.360	18.720	16.381	627,800
2023-08-21	18.180	18.560	18.180	18.500	16.188	123,900
2023-08-18	18.280	18.440	18.000	18.440	16.136	302,500
2023-08-17	18.580	18.580	18.280	18.280	15.996	194,400
2023-08-16	18.600	18.600	18.420	18.460	16.153	55,200

← NewerPage 13 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.