Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	18.700	18.740	18.680	18.700	16.209	254,200
2022-11-14	18.700	18.880	18.620	18.760	16.261	74,000
2022-11-11	19.080	19.080	18.680	18.700	16.209	204,700
2022-11-10	18.620	18.900	18.620	18.760	16.261	87,900
2022-11-09	18.800	18.800	18.540	18.620	16.140	436,400
2022-11-08	18.880	18.880	18.660	18.700	16.209	128,800
2022-11-07	18.900	18.900	18.620	18.780	16.278	109,400
2022-11-04	18.760	18.800	18.580	18.780	16.278	110,300
2022-11-03	18.980	18.980	18.740	18.820	16.044	569,700
2022-11-02	19.000	19.000	18.720	18.720	15.959	181,000
2022-11-01	19.000	19.040	18.920	18.920	16.130	100,500
2022-10-31	19.060	19.280	19.060	19.080	16.266	306,400
2022-10-28	18.980	19.120	18.840	19.000	16.198	323,100
2022-10-27	19.000	19.020	18.940	18.980	16.181	123,400
2022-10-26	18.920	19.140	18.860	19.000	16.198	330,500
2022-10-25	18.820	19.080	18.700	18.920	16.130	146,400
2022-10-21	19.000	19.200	18.960	19.060	16.249	367,700
2022-10-20	18.800	19.300	18.740	19.040	16.232	623,900
2022-10-19	18.500	18.900	18.500	18.800	16.027	624,700
2022-10-18	18.420	18.500	18.400	18.500	15.772	88,700
2022-10-17	18.400	18.440	18.380	18.400	15.686	185,800
2022-10-14	18.600	18.640	18.400	18.400	15.686	398,100
2022-10-13	18.460	18.600	18.340	18.340	15.635	398,800
2022-10-12	18.640	18.640	18.300	18.400	15.686	394,600
2022-10-11	18.520	18.520	18.320	18.500	15.772	64,200
2022-10-07	18.400	18.780	18.400	18.600	15.857	86,300
2022-10-06	18.520	18.800	18.520	18.540	15.806	33,800
2022-10-05	18.700	18.700	18.580	18.580	15.840	141,500
2022-10-04	18.420	18.900	18.420	18.600	15.857	58,400
2022-10-03	18.680	18.680	18.460	18.500	15.772	83,100
2022-09-30	18.600	18.660	18.380	18.460	15.737	207,600
2022-09-29	18.660	18.840	18.440	18.440	15.720	41,600
2022-09-28	18.540	18.780	18.540	18.600	15.857	156,700
2022-09-27	18.620	18.760	18.600	18.700	15.942	87,700
2022-09-26	18.660	18.880	18.660	18.700	15.942	150,100
2022-09-23	18.960	18.960	18.680	18.700	15.942	90,600
2022-09-22	18.920	18.920	18.680	18.900	16.113	149,900
2022-09-21	18.900	18.960	18.820	18.900	16.113	106,500
2022-09-20	18.740	19.060	18.720	18.900	16.113	60,800
2022-09-19	18.800	19.180	18.760	18.900	16.113	209,500
2022-09-15	19.080	19.080	18.820	18.820	16.044	794,300
2022-09-14	19.120	19.300	18.960	18.960	16.164	35,800
2022-09-13	19.260	19.300	19.120	19.280	16.437	158,700
2022-09-12	19.420	19.500	19.280	19.420	16.556	233,100
2022-09-09	19.380	19.380	19.140	19.300	16.454	584,100
2022-09-08	19.080	19.320	19.080	19.140	16.317	660,700
2022-09-07	19.060	19.180	19.060	19.080	16.266	63,600
2022-09-06	19.140	19.260	19.120	19.120	16.300	78,800
2022-09-05	19.200	19.260	19.100	19.100	16.283	53,900
2022-09-02	19.460	19.460	19.240	19.260	16.419	49,800
2022-09-01	19.320	19.540	19.100	19.360	16.505	270,300
2022-08-30	19.320	19.520	19.220	19.420	16.556	404,200
2022-08-29	19.360	19.540	19.340	19.520	16.641	73,900
2022-08-26	19.240	19.440	19.220	19.300	16.454	124,000
2022-08-25	19.080	19.460	19.080	19.440	16.573	77,400
2022-08-24	19.020	19.020	18.860	18.860	16.078	64,400
2022-08-23	19.260	19.280	18.960	19.100	16.283	129,300
2022-08-22	19.620	19.620	19.240	19.240	16.402	48,500
2022-08-19	19.720	19.940	19.540	19.620	16.726	34,800
2022-08-18	19.780	19.780	19.520	19.620	16.726	74,100

← NewerPage 17 of 21 · 1,224 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.