Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.460	18.460	18.140	18.140	15.724	346,000
2023-02-15	18.220	18.220	18.140	18.200	15.776	92,000
2023-02-14	18.040	18.220	18.040	18.180	15.758	118,000
2023-02-13	18.300	18.300	18.040	18.120	15.706	277,600
2023-02-10	17.980	18.280	17.980	18.220	15.793	331,500
2023-02-09	17.920	18.020	17.900	17.960	15.568	512,900
2023-02-08	18.300	18.320	17.900	17.920	15.533	393,000
2023-02-07	18.320	18.440	18.220	18.300	15.862	406,000
2023-02-03	18.540	18.580	18.420	18.500	16.036	122,300
2023-02-02	18.520	18.760	18.320	18.380	15.932	454,900
2023-01-31	18.740	18.760	18.500	18.500	16.036	371,500
2023-01-30	19.000	19.000	18.740	18.840	16.330	196,900
2023-01-27	19.040	19.040	18.920	19.000	16.469	45,700
2023-01-26	18.960	19.040	18.940	18.960	16.434	214,700
2023-01-25	18.860	19.020	18.860	18.960	16.434	613,000
2023-01-20	18.960	19.100	18.840	19.100	16.556	73,000
2023-01-19	19.040	19.060	18.840	19.040	16.504	83,000
2023-01-18	18.900	19.060	18.900	19.060	16.521	114,300
2023-01-17	18.900	18.960	18.640	18.940	16.417	99,400
2023-01-16	18.900	18.900	18.680	18.900	16.382	70,700
2023-01-13	18.900	18.980	18.700	18.980	16.452	96,100
2023-01-12	18.860	18.900	18.700	18.900	16.382	71,900
2023-01-11	18.780	18.860	18.600	18.860	16.348	108,900
2023-01-10	18.820	18.820	18.540	18.580	16.105	66,900
2023-01-09	18.680	18.860	18.460	18.860	16.348	100,600
2023-01-06	18.420	18.620	18.360	18.620	16.140	93,900
2023-01-05	18.340	18.400	18.280	18.400	15.949	453,100
2023-01-04	18.600	18.600	18.180	18.180	15.758	498,000
2023-01-03	18.680	18.700	18.360	18.360	15.914	82,500
2022-12-30	18.400	18.680	18.400	18.600	16.122	227,700
2022-12-29	18.420	18.600	18.400	18.500	16.036	77,800
2022-12-28	18.680	18.680	18.400	18.460	16.001	111,600
2022-12-27	18.620	18.740	18.400	18.620	16.140	21,500
2022-12-23	18.600	18.700	18.520	18.600	16.122	38,000
2022-12-22	18.480	18.480	18.480	18.480	16.018	26,200
2022-12-21	18.900	18.900	18.600	18.720	16.226	167,900
2022-12-20	18.660	18.780	18.500	18.780	16.278	571,200
2022-12-19	18.580	18.600	18.500	18.500	16.036	43,100
2022-12-16	18.620	18.620	18.420	18.580	16.105	804,900
2022-12-15	18.600	18.600	18.460	18.460	16.001	140,800
2022-12-14	18.680	18.680	18.420	18.500	16.036	95,400
2022-12-13	18.500	18.680	18.360	18.400	15.949	800,100
2022-12-12	18.460	18.660	18.400	18.620	16.140	308,300
2022-12-09	18.340	18.480	18.320	18.420	15.966	706,000
2022-12-08	18.340	18.400	18.300	18.340	15.897	625,100
2022-12-07	18.560	18.560	18.320	18.320	15.880	904,000
2022-12-06	18.980	18.980	18.540	18.620	16.140	766,100
2022-12-05	18.800	18.860	18.520	18.700	16.209	104,700
2022-12-02	18.820	18.820	18.560	18.800	16.296	303,300
2022-12-01	18.720	18.840	18.580	18.760	16.261	96,300
2022-11-30	18.780	18.980	18.520	18.520	16.053	512,900
2022-11-29	19.000	19.100	18.800	19.000	16.469	144,300
2022-11-25	19.160	19.160	19.000	19.120	16.573	287,000
2022-11-24	18.700	19.300	18.700	19.160	16.608	472,100
2022-11-23	18.280	18.640	18.280	18.640	16.157	69,700
2022-11-22	18.460	18.720	18.460	18.600	16.122	45,600
2022-11-21	18.380	18.880	18.200	18.600	16.122	447,300
2022-11-17	18.680	18.780	18.440	18.780	16.278	188,500
2022-11-16	18.860	18.860	18.540	18.680	16.192	720,600
2022-11-15	18.700	18.740	18.680	18.700	16.209	254,200

← NewerPage 16 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.