Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.360	18.640	18.360	18.440	16.136	78,100
2023-08-14	18.600	18.600	18.340	18.420	16.118	75,000
2023-08-11	18.520	18.600	18.460	18.600	16.276	334,700
2023-08-10	18.880	18.880	18.520	18.580	16.258	132,100
2023-08-09	18.800	18.820	18.620	18.780	16.433	256,900
2023-08-08	18.660	18.860	18.640	18.660	16.328	107,500
2023-08-07	18.680	18.780	18.620	18.780	16.433	59,400
2023-08-04	18.540	18.640	18.480	18.600	16.276	158,100
2023-08-03	18.280	18.620	18.200	18.540	16.223	1,096,600
2023-08-02	18.360	18.360	18.020	18.340	16.048	140,000
2023-08-01	18.300	18.380	18.220	18.300	16.013	62,500
2023-07-31	18.300	18.380	18.200	18.300	16.013	209,600
2023-07-28	18.280	18.320	18.140	18.200	15.926	101,500
2023-07-27	17.960	18.460	17.800	18.180	15.908	207,100
2023-07-26	17.700	17.880	17.660	17.800	15.576	284,200
2023-07-25	17.740	17.900	17.700	17.700	15.488	80,800
2023-07-24	17.700	17.760	17.600	17.680	15.471	56,300
2023-07-21	17.760	17.760	17.540	17.600	15.401	61,900
2023-07-20	17.680	17.680	17.520	17.580	15.383	59,200
2023-07-18	17.500	17.760	17.500	17.600	15.401	81,800
2023-07-17	17.760	17.760	17.580	17.580	15.383	61,300
2023-07-14	17.680	17.760	17.440	17.760	15.541	175,500
2023-07-13	17.420	17.680	17.360	17.460	15.278	89,200
2023-07-12	17.500	17.500	17.380	17.420	15.243	107,500
2023-07-11	17.380	17.480	17.320	17.340	15.173	174,000
2023-07-10	17.300	17.300	17.260	17.300	15.138	238,400
2023-07-07	17.240	17.300	17.200	17.220	15.068	174,700
2023-07-06	17.420	17.440	17.220	17.240	15.086	156,800
2023-07-05	17.500	17.600	17.440	17.480	15.296	145,000
2023-07-04	17.660	17.680	17.460	17.500	15.313	134,900
2023-07-03	17.640	17.660	17.500	17.540	15.348	21,700
2023-06-30	17.480	17.660	17.480	17.660	15.453	274,800
2023-06-28	17.480	17.660	17.400	17.660	15.453	133,600
2023-06-27	17.400	17.580	17.300	17.300	15.138	72,700
2023-06-26	17.600	17.640	17.400	17.460	15.278	110,100
2023-06-23	17.500	17.680	17.440	17.440	15.261	174,800
2023-06-22	17.760	17.760	17.500	17.500	15.313	180,400
2023-06-21	17.680	17.680	17.460	17.620	15.418	149,900
2023-06-20	17.580	17.720	17.500	17.500	15.313	47,800
2023-06-19	17.500	17.680	17.500	17.520	15.331	39,700
2023-06-16	17.380	17.760	17.320	17.760	15.541	519,300
2023-06-15	17.300	17.520	17.300	17.520	15.331	169,200
2023-06-14	17.340	17.440	17.320	17.360	15.191	60,900
2023-06-13	17.280	17.480	17.280	17.400	15.226	72,100
2023-06-12	17.360	17.480	17.140	17.140	14.998	68,700
2023-06-09	17.200	17.360	17.200	17.300	15.138	142,300
2023-06-08	17.020	17.280	17.020	17.240	15.086	159,300
2023-06-07	17.040	17.100	17.000	17.020	14.893	213,600
2023-06-06	17.420	17.420	17.020	17.060	14.928	223,600
2023-06-02	17.460	17.580	17.220	17.580	15.383	274,100
2023-06-01	17.340	17.500	17.340	17.460	15.278	137,000
2023-05-31	17.640	17.640	17.320	17.320	15.156	1,434,000
2023-05-30	17.780	17.980	17.540	17.760	15.541	450,100
2023-05-29	17.660	17.780	17.560	17.680	15.471	151,600
2023-05-26	17.700	17.860	17.620	17.640	15.436	75,600
2023-05-25	17.540	17.880	17.540	17.740	15.523	110,500
2023-05-24	17.660	17.780	17.560	17.720	15.506	165,700
2023-05-23	17.800	17.800	17.440	17.500	15.313	288,300
2023-05-22	18.040	18.040	17.740	17.800	15.576	97,600
2023-05-19	17.720	18.060	17.680	18.060	15.803	218,800

← NewerPage 14 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.