Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	17.680	17.880	17.680	17.700	15.488	153,200
2023-05-17	17.900	17.940	17.680	17.680	15.471	148,100
2023-05-16	17.820	18.060	17.820	17.920	15.681	48,800
2023-05-15	17.940	17.940	17.780	17.800	15.576	84,800
2023-05-12	18.160	18.160	17.940	17.940	15.698	59,000
2023-05-11	18.100	18.220	18.060	18.080	15.821	88,300
2023-05-10	18.280	18.280	18.080	18.220	15.943	99,400
2023-05-09	18.120	18.300	18.080	18.200	15.926	172,700
2023-05-08	18.120	18.240	18.100	18.120	15.856	58,800
2023-05-05	18.020	18.220	17.900	18.200	15.926	54,200
2023-05-03	18.280	18.280	18.020	18.020	15.768	83,000
2023-05-02	18.120	18.320	18.120	18.200	15.926	76,200
2023-04-28	18.180	18.260	18.040	18.120	15.856	103,100
2023-04-27	18.480	18.480	18.140	18.200	15.926	21,500
2023-04-26	18.300	18.300	18.100	18.200	15.926	576,200
2023-04-25	18.300	18.300	18.020	18.200	15.926	218,700
2023-04-20	18.300	18.300	17.980	18.200	15.926	169,000
2023-04-19	18.100	18.320	18.040	18.080	15.821	81,000
2023-04-18	18.120	18.180	18.080	18.100	15.838	81,100
2023-04-17	18.240	18.240	18.160	18.200	15.926	82,900
2023-04-14	18.400	18.400	18.240	18.300	16.013	26,000
2023-04-13	18.180	18.520	18.160	18.520	16.206	214,700
2023-04-12	18.320	18.400	18.160	18.400	16.101	71,800
2023-04-11	18.120	18.320	18.060	18.320	16.031	118,600
2023-04-07	18.260	18.260	18.100	18.100	15.838	6,900
2023-04-06	18.400	18.400	18.120	18.120	15.856	152,900
2023-04-05	18.120	18.300	18.080	18.280	15.996	113,400
2023-04-04	18.300	18.300	18.040	18.060	15.803	87,400
2023-04-03	18.320	18.380	18.000	18.380	16.083	64,500
2023-03-31	18.040	18.100	17.940	17.980	15.733	125,200
2023-03-30	18.140	18.180	18.020	18.040	15.786	176,300
2023-03-29	18.000	18.060	17.900	18.040	15.786	88,700
2023-03-28	17.980	18.200	17.840	18.020	15.768	84,800
2023-03-27	17.860	18.000	17.840	17.900	15.663	193,600
2023-03-24	18.000	18.000	17.860	17.900	15.663	177,800
2023-03-23	18.100	18.100	17.940	18.000	15.751	277,300
2023-03-22	18.060	18.220	18.020	18.080	15.821	419,500
2023-03-21	18.200	18.200	18.000	18.100	15.838	430,300
2023-03-20	17.920	18.100	17.900	18.000	15.751	301,800
2023-03-17	18.100	18.180	18.000	18.140	15.873	653,300
2023-03-16	17.740	18.000	17.740	18.000	15.751	881,500
2023-03-15	17.800	17.880	17.740	17.740	15.523	559,700
2023-03-14	18.040	18.140	17.500	17.800	15.576	424,500
2023-03-13	18.120	18.300	18.000	18.040	15.637	105,400
2023-03-10	18.400	18.560	18.180	18.180	15.758	192,500
2023-03-09	18.360	18.560	18.360	18.560	16.088	90,500
2023-03-08	18.220	18.520	18.200	18.380	15.932	1,559,000
2023-03-07	18.300	18.340	18.180	18.180	15.758	504,300
2023-03-06	18.320	18.340	18.300	18.340	15.897	216,300
2023-03-03	18.220	18.440	18.160	18.360	15.914	545,900
2023-03-02	18.220	18.560	18.160	18.220	15.793	656,100
2023-03-01	18.220	18.380	18.120	18.120	15.706	298,600
2023-02-28	18.120	18.340	18.060	18.220	15.793	997,800
2023-02-27	18.020	18.220	18.020	18.180	15.758	84,900
2023-02-24	17.960	18.040	17.940	17.940	15.550	351,700
2023-02-23	18.000	18.060	17.960	18.000	15.602	696,300
2023-02-22	18.080	18.080	17.980	17.980	15.585	731,400
2023-02-21	18.100	18.140	18.040	18.040	15.637	104,100
2023-02-20	18.020	18.220	18.020	18.180	15.758	59,300
2023-02-17	18.080	18.080	17.960	17.960	15.568	571,900

← NewerPage 15 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.