Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	19.640	19.640	19.120	19.180	16.351	106,500
2022-05-20	19.200	19.660	19.000	19.500	16.624	207,000
2022-05-19	19.000	19.160	18.980	19.100	16.283	98,000
2022-05-18	19.020	19.280	18.960	19.100	16.283	208,200
2022-05-17	18.880	19.300	18.860	19.140	16.317	130,300
2022-05-13	19.060	19.060	18.800	18.880	16.096	446,800
2022-05-12	18.900	19.160	18.820	18.840	16.061	372,400
2022-05-11	18.980	19.160	18.800	18.920	16.130	139,400
2022-05-10	19.180	19.260	18.920	18.980	16.181	234,600
2022-05-09	19.020	19.180	18.840	19.180	16.351	235,400
2022-05-06	19.060	19.260	19.020	19.100	16.283	575,800
2022-05-05	19.340	19.500	19.080	19.140	16.317	356,400
2022-04-29	19.320	19.620	19.320	19.400	16.539	147,300
2022-04-28	19.340	19.540	19.340	19.400	16.539	172,600
2022-04-27	19.340	19.560	19.280	19.320	16.471	70,100
2022-04-26	19.580	19.580	19.320	19.500	16.624	61,300
2022-04-25	19.800	19.800	19.280	19.280	16.437	101,800
2022-04-22	19.200	19.740	19.200	19.600	16.709	211,100
2022-04-21	19.460	19.460	19.160	19.240	16.402	209,800
2022-04-20	19.280	19.600	19.100	19.200	16.368	176,600
2022-04-18	19.220	19.340	19.000	19.000	16.198	122,300
2022-04-15	19.500	19.500	19.340	19.340	16.488	27,200
2022-04-14	19.320	19.640	19.320	19.500	16.624	266,500
2022-04-13	19.260	19.460	19.260	19.360	16.505	154,700
2022-04-12	19.480	19.600	19.280	19.280	16.437	390,300
2022-04-11	19.360	19.500	19.340	19.500	16.624	101,300
2022-04-08	19.500	19.540	19.360	19.360	16.505	97,100
2022-04-07	19.420	19.640	19.340	19.340	16.488	224,400
2022-04-06	19.620	19.620	19.420	19.420	16.556	219,000
2022-04-05	19.780	19.780	19.480	19.600	16.709	14,700
2022-04-04	19.600	19.960	19.500	19.600	16.709	65,200
2022-04-01	19.620	19.720	19.400	19.600	16.709	90,600
2022-03-31	19.800	19.800	19.380	19.600	16.709	364,000
2022-03-30	19.560	19.680	19.360	19.580	16.692	94,700
2022-03-29	19.560	19.560	19.300	19.500	16.624	87,800
2022-03-28	19.540	19.840	19.540	19.840	16.914	59,500
2022-03-25	19.760	19.860	19.700	19.800	16.880	153,700
2022-03-24	19.620	19.860	19.440	19.760	16.846	117,100
2022-03-23	19.800	19.800	19.560	19.760	16.846	197,600
2022-03-22	19.900	19.900	19.300	19.800	16.880	101,200
2022-03-21	19.400	19.900	19.400	19.700	16.795	271,600
2022-03-18	19.900	19.900	19.600	19.720	16.812	724,000
2022-03-17	19.420	19.960	19.420	19.780	16.863	388,000
2022-03-16	19.300	19.600	19.240	19.420	16.556	299,300
2022-03-15	19.480	19.500	19.160	19.220	16.385	111,800
2022-03-14	19.600	19.600	19.160	19.300	16.454	347,800
2022-03-11	18.960	19.640	18.960	19.640	16.616	79,600
2022-03-10	19.000	19.460	18.720	19.240	16.277	765,300
2022-03-09	18.420	18.900	18.420	18.640	15.770	1,165,000
2022-03-08	19.060	19.200	18.320	18.420	15.583	845,900
2022-03-07	19.680	19.680	19.040	19.060	16.125	596,100
2022-03-04	19.860	19.860	19.440	19.680	16.649	352,100
2022-03-03	20.000	20.000	19.420	19.700	16.666	748,500
2022-03-02	19.700	20.380	19.700	19.700	16.666	842,700
2022-03-01	19.460	19.940	19.460	19.700	16.666	748,700
2022-02-28	19.040	19.500	19.040	19.320	16.345	504,600
2022-02-25	19.000	19.500	19.000	19.220	16.260	316,200
2022-02-24	19.220	19.340	18.960	19.000	16.074	808,400
2022-02-23	19.200	19.320	19.100	19.100	16.159	163,300
2022-02-22	19.300	19.380	19.000	19.200	16.243	220,500

← NewerPage 19 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.