Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	19.500	19.500	19.180	19.400	16.412	126,100
2022-02-18	19.500	19.600	19.320	19.380	16.396	182,500
2022-02-17	19.540	19.540	18.740	19.500	16.497	162,700
2022-02-16	19.600	19.600	19.300	19.500	16.497	212,200
2022-02-15	19.000	19.720	19.000	19.500	16.497	787,600
2022-02-14	18.800	19.000	18.640	19.000	16.074	318,300
2022-02-11	18.780	18.960	18.700	18.800	15.905	152,100
2022-02-10	18.800	18.800	18.620	18.800	15.905	157,300
2022-02-09	18.560	18.880	18.540	18.800	15.905	264,100
2022-02-08	18.480	18.480	18.360	18.480	15.634	290,900
2022-02-07	18.260	18.480	18.260	18.380	15.550	146,900
2022-02-04	18.200	18.460	18.200	18.260	15.448	77,400
2022-02-03	18.300	18.540	18.200	18.200	15.397	115,500
2022-01-31	18.680	18.680	18.200	18.200	15.397	66,000
2022-01-28	18.280	18.500	18.280	18.460	15.617	57,800
2022-01-27	18.260	18.600	18.260	18.500	15.651	35,700
2022-01-26	18.280	18.780	18.280	18.460	15.617	460,400
2022-01-25	18.420	18.500	18.340	18.440	15.600	89,400
2022-01-24	18.200	18.480	18.120	18.480	15.634	43,400
2022-01-21	18.100	18.280	18.100	18.260	15.448	73,300
2022-01-20	18.300	18.300	18.200	18.300	15.482	217,500
2022-01-19	18.540	18.560	18.240	18.400	15.566	482,900
2022-01-17	18.740	18.760	18.460	18.760	15.871	57,500
2022-01-14	18.580	18.840	18.560	18.760	15.871	619,000
2022-01-13	18.660	18.940	18.560	18.560	15.702	181,500
2022-01-12	18.300	18.900	18.300	18.700	15.820	162,400
2022-01-11	17.800	18.980	17.680	18.880	15.973	1,049,900
2022-01-10	17.600	17.960	17.500	17.840	15.093	246,600
2022-01-07	17.340	17.720	17.320	17.620	14.907	110,100
2022-01-06	17.600	17.600	17.340	17.340	14.670	89,800
2022-01-05	17.460	17.680	17.460	17.500	14.805	121,900
2022-01-04	17.560	17.620	17.500	17.600	14.890	239,400
2022-01-03	17.340	17.560	17.320	17.340	14.670	49,100
2021-12-31	17.380	17.540	17.280	17.340	14.670	73,100
2021-12-30	17.580	17.580	17.240	17.280	14.619	94,900
2021-12-29	17.760	17.760	17.320	17.520	14.822	190,600
2021-12-28	17.360	17.640	17.300	17.600	14.890	55,700
2021-12-27	17.260	17.260	17.260	17.260	14.602	4,300
2021-12-24	17.220	17.380	17.220	17.360	14.687	4,300
2021-12-23	17.200	17.380	17.180	17.380	14.704	49,900
2021-12-22	17.180	17.200	17.060	17.200	14.551	162,200
2021-12-21	16.980	17.020	16.940	17.000	14.382	204,000
2021-12-20	16.920	17.100	16.900	17.000	14.382	119,300
2021-12-17	16.980	17.300	16.900	16.900	14.297	560,600
2021-12-16	17.000	17.240	16.920	16.980	14.365	411,200
2021-12-15	17.200	17.200	16.980	17.000	14.382	112,900
2021-12-14	17.260	17.260	17.000	17.000	14.382	114,100
2021-12-13	17.260	17.260	17.100	17.120	14.484	65,800
2021-12-10	17.220	17.240	17.060	17.060	14.433	100,300
2021-12-09	17.140	17.220	17.060	17.100	14.467	174,000
2021-12-08	17.160	17.260	17.080	17.100	14.467	259,200
2021-12-07	17.280	17.300	17.140	17.140	14.501	82,800
2021-12-06	17.360	17.380	17.180	17.200	14.551	303,800
2021-12-02	17.220	17.360	17.180	17.360	14.687	151,300
2021-12-01	17.280	17.380	17.080	17.380	14.704	291,300
2021-11-30	17.300	17.580	17.200	17.200	14.551	905,900
2021-11-29	17.240	17.300	17.060	17.240	14.585	273,000
2021-11-26	17.240	17.320	17.200	17.300	14.636	182,700
2021-11-25	17.220	17.360	17.220	17.300	14.636	52,600
2021-11-24	17.100	17.360	17.060	17.280	14.619	93,000

← NewerPage 20 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.