Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.520	18.540	18.440	18.480	17.890	367,500
2026-07-21	18.460	18.580	18.380	18.440	17.852	35,100
2026-07-20	18.740	18.740	18.340	18.340	17.755	106,500
2026-07-17	18.620	18.900	18.620	18.820	18.219	79,300
2026-07-16	18.620	18.720	18.620	18.680	18.084	19,400
2026-07-15	18.800	18.800	18.600	18.600	18.006	57,200
2026-07-14	18.700	18.800	18.520	18.800	18.200	32,400
2026-07-13	18.500	18.760	18.500	18.720	18.123	19,500
2026-07-10	18.640	18.640	18.560	18.600	18.006	5,500
2026-07-09	18.600	18.640	18.500	18.640	18.045	43,300
2026-07-08	18.720	18.840	18.600	18.680	18.084	117,100
2026-07-07	18.680	18.760	18.600	18.740	18.142	32,600
2026-07-06	18.500	18.680	18.500	18.680	18.084	32,800
2026-07-03	18.480	18.680	18.420	18.500	17.910	122,500
2026-07-02	18.400	18.500	18.400	18.400	17.813	7,300
2026-07-01	18.400	18.540	18.400	18.420	17.832	26,700
2026-06-30	18.460	18.480	18.300	18.400	17.813	25,800
2026-06-29	18.280	18.460	18.280	18.460	17.871	33,700
2026-06-26	18.320	18.500	18.280	18.500	17.910	63,700
2026-06-25	18.300	18.520	18.200	18.300	17.716	198,400
2026-06-24	18.520	18.520	18.160	18.180	17.600	217,800
2026-06-23	18.520	18.540	18.280	18.320	17.735	199,300
2026-06-22	18.760	18.800	18.400	18.440	17.852	174,000
2026-06-19	18.700	18.760	18.640	18.760	18.161	44,100
2026-06-18	18.700	18.800	18.420	18.600	18.006	88,200
2026-06-16	18.520	18.720	18.460	18.600	18.006	96,500
2026-06-15	18.440	18.500	18.400	18.420	17.832	131,100
2026-06-12	18.440	18.440	18.360	18.380	17.793	52,600
2026-06-11	18.300	18.420	18.300	18.360	17.774	28,200
2026-06-10	18.400	18.520	18.300	18.320	17.735	93,900
2026-06-09	18.500	18.500	18.400	18.400	17.813	121,800
2026-06-08	18.840	18.840	18.420	18.500	17.910	116,200
2026-06-05	18.520	18.900	18.520	18.840	18.239	83,600
2026-06-04	18.460	18.600	18.440	18.540	17.948	36,400
2026-06-03	18.440	18.500	18.400	18.460	17.871	162,800
2026-05-29	18.420	18.560	18.240	18.380	17.793	263,900
2026-05-28	18.800	18.800	18.300	18.420	17.832	238,800
2026-05-26	18.740	18.800	18.520	18.700	18.103	119,700
2026-05-25	18.700	18.780	18.500	18.780	18.181	85,400
2026-05-22	18.500	18.760	18.500	18.700	18.103	51,200
2026-05-21	18.480	18.640	18.440	18.480	17.890	100,200
2026-05-20	18.600	18.600	18.360	18.460	17.871	124,400
2026-05-19	18.720	18.720	18.520	18.600	18.006	240,500
2026-05-18	18.840	18.860	18.520	18.700	18.103	121,600
2026-05-15	18.880	18.900	18.800	18.840	18.239	113,100
2026-05-14	18.860	18.980	18.860	18.900	18.297	42,900
2026-05-13	18.940	19.000	18.860	18.860	18.258	77,000
2026-05-12	19.180	19.180	18.940	18.940	18.336	41,000
2026-05-11	19.200	19.200	18.860	19.100	18.490	1,169,100
2026-05-08	19.180	19.240	18.940	19.180	18.568	116,700
2026-05-07	19.360	19.460	19.040	19.040	18.432	276,600
2026-05-06	19.000	19.280	18.940	19.100	18.490	202,600
2026-05-05	18.860	19.020	18.820	19.000	18.394	157,400
2026-05-04	18.820	18.960	18.820	18.860	18.258	80,900
2026-04-30	18.920	18.940	18.800	18.820	18.219	94,700
2026-04-29	18.980	19.000	18.920	18.960	18.355	2,070,100
2026-04-28	19.020	19.180	18.920	19.040	18.432	61,600
2026-04-27	19.400	19.400	18.960	19.000	18.394	151,500
2026-04-24	19.460	19.460	19.220	19.300	18.684	1,276,300
2026-04-23	19.200	19.460	19.180	19.300	18.684	48,200

← NewerPage 2 of 3 · 123 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.