Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	19.660	19.660	19.500	19.500	16.624	169,000
2022-08-16	19.540	19.820	19.540	19.620	16.726	300,400
2022-08-15	19.700	19.960	19.560	19.680	16.778	156,900
2022-08-12	19.720	19.760	19.600	19.700	16.795	228,900
2022-08-11	19.320	19.860	19.320	19.700	16.795	360,500
2022-08-10	19.400	19.560	19.220	19.300	16.454	256,700
2022-08-09	19.240	19.480	19.240	19.320	16.471	256,300
2022-08-08	19.340	19.380	19.040	19.240	16.402	78,400
2022-08-05	19.340	19.400	19.220	19.340	16.488	158,400
2022-08-04	19.460	19.520	19.260	19.360	16.505	166,900
2022-08-03	19.280	19.380	18.960	19.280	16.437	288,200
2022-08-02	19.400	19.460	19.080	19.280	16.437	108,800
2022-08-01	19.500	19.500	19.320	19.460	16.590	74,200
2022-07-29	19.480	19.500	19.320	19.480	16.607	260,500
2022-07-28	19.460	19.540	19.200	19.480	16.607	110,600
2022-07-27	18.900	19.220	18.640	19.200	16.368	138,900
2022-07-26	18.900	19.040	18.900	19.040	16.232	24,600
2022-07-25	18.620	18.960	18.600	18.900	16.113	18,500
2022-07-22	18.700	18.820	18.560	18.700	15.942	100,100
2022-07-21	18.480	18.600	18.380	18.540	15.806	52,600
2022-07-20	18.300	18.660	18.300	18.360	15.652	99,900
2022-07-19	18.560	18.560	18.300	18.500	15.772	229,800
2022-07-18	18.540	18.580	18.460	18.540	15.806	95,000
2022-07-15	18.680	18.680	18.520	18.580	15.840	92,900
2022-07-14	18.540	18.560	18.460	18.500	15.772	258,000
2022-07-13	18.700	18.700	18.460	18.600	15.857	59,000
2022-07-12	18.680	18.700	18.420	18.700	15.942	35,600
2022-07-08	18.680	18.680	18.420	18.500	15.772	42,800
2022-07-07	18.360	18.620	18.320	18.500	15.772	82,000
2022-07-06	18.420	18.600	18.400	18.480	15.755	251,600
2022-07-05	18.600	18.700	18.500	18.500	15.772	81,800
2022-07-04	18.600	18.840	18.300	18.640	15.891	57,000
2022-07-01	18.600	18.600	18.320	18.400	15.686	31,500
2022-06-30	18.900	18.900	18.460	18.500	15.772	162,500
2022-06-29	18.380	18.760	18.380	18.600	15.857	63,300
2022-06-28	18.300	18.700	18.200	18.600	15.857	43,300
2022-06-27	18.400	18.720	18.140	18.520	15.789	90,800
2022-06-24	18.460	18.460	18.240	18.380	15.669	52,000
2022-06-23	18.480	18.480	18.200	18.220	15.533	121,800
2022-06-22	18.400	18.500	18.220	18.220	15.533	145,600
2022-06-21	18.380	18.600	18.380	18.580	15.840	150,700
2022-06-20	18.600	18.800	18.440	18.480	15.755	24,000
2022-06-17	18.580	18.840	18.560	18.620	15.874	414,600
2022-06-16	18.820	19.100	18.820	19.100	16.283	232,500
2022-06-15	18.520	18.740	18.500	18.620	15.874	151,400
2022-06-14	18.420	18.840	18.340	18.760	15.993	102,300
2022-06-13	19.140	19.140	18.420	18.420	15.703	220,600
2022-06-10	19.120	19.260	19.100	19.200	16.368	147,700
2022-06-09	19.780	19.780	19.280	19.280	16.437	145,900
2022-06-08	19.880	19.880	19.460	19.460	16.590	53,100
2022-06-07	19.800	20.000	19.620	19.680	16.778	291,100
2022-06-03	19.860	19.920	19.640	19.680	16.778	132,300
2022-06-02	19.980	20.100	19.840	19.920	16.982	137,200
2022-06-01	20.040	20.040	19.740	19.980	17.033	199,200
2022-05-31	19.480	20.180	19.320	20.180	17.204	780,400
2022-05-30	19.460	19.460	19.240	19.460	16.590	86,800
2022-05-27	19.200	19.480	19.060	19.480	16.607	96,600
2022-05-26	19.000	19.320	18.940	19.260	16.419	202,500
2022-05-25	19.360	19.360	18.960	18.960	16.164	467,700
2022-05-24	19.400	19.400	19.080	19.100	16.283	189,500

← NewerPage 18 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.