Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.480	19.480	19.120	19.140	18.529	84,100
2026-04-21	19.100	19.340	18.920	19.340	18.723	161,400
2026-04-20	18.960	19.140	18.880	18.880	18.277	154,100
2026-04-17	19.000	19.000	18.720	18.880	18.277	122,000
2026-04-16	18.640	18.840	18.620	18.700	18.103	67,700
2026-04-15	18.720	18.800	18.620	18.620	18.026	101,900
2026-04-14	18.780	18.780	18.620	18.620	18.026	97,500
2026-04-13	18.740	18.820	18.600	18.600	18.006	141,300
2026-04-10	18.900	19.080	18.800	18.820	18.219	94,200
2026-04-09	19.100	19.100	18.760	18.760	18.161	188,300
2026-04-08	18.980	19.240	18.900	19.040	18.432	203,000
2026-04-07	18.800	18.960	18.660	18.700	18.103	134,700
2026-04-06	18.900	18.980	18.600	18.800	18.200	207,300
2026-04-03	19.080	19.180	18.800	18.900	18.297	161,300
2026-04-02	19.520	19.620	18.980	19.060	18.452	178,200
2026-04-01	19.100	19.620	19.080	19.520	18.897	352,700
2026-03-31	18.880	19.200	18.880	18.960	18.355	155,900
2026-03-30	19.400	19.400	18.740	18.900	18.297	410,700
2026-03-27	19.500	19.660	19.360	19.400	18.781	471,700
2026-03-26	19.680	19.700	19.360	19.400	18.781	437,600
2026-03-25	19.460	19.660	19.200	19.560	18.936	604,500
2026-03-24	20.080	20.100	19.020	19.300	18.684	1,952,400
2026-03-19	20.520	21.240	20.000	20.000	19.362	10,289,400
2026-03-18	20.760	20.980	20.220	20.520	19.865	835,600
2026-03-17	20.700	20.900	20.520	20.660	20.001	124,000
2026-03-16	20.780	20.780	20.460	20.580	19.923	123,700
2026-03-13	20.520	20.740	20.240	20.560	19.904	221,400
2026-03-12	20.700	21.040	20.640	20.860	19.981	236,300
2026-03-11	20.600	20.940	20.520	20.820	19.943	178,600
2026-03-10	20.160	20.740	20.160	20.600	19.732	260,300
2026-03-09	20.700	20.700	19.900	20.100	19.253	536,000
2026-03-06	20.840	20.960	20.720	20.860	19.981	207,700
2026-03-05	21.260	21.320	20.700	20.840	19.962	443,200
2026-03-04	21.400	21.420	21.020	21.260	20.364	318,000
2026-03-03	21.120	21.440	21.000	21.420	20.518	302,800
2026-03-02	21.000	21.560	20.680	21.120	20.230	391,600
2026-02-27	21.800	21.800	21.280	21.300	20.403	558,500
2026-02-26	22.040	22.040	21.800	21.900	20.978	522,200
2026-02-25	21.820	22.040	21.820	22.000	21.073	390,100
2026-02-24	22.140	22.140	21.740	21.820	20.901	194,500
2026-02-23	22.240	22.380	21.700	22.100	21.169	283,600
2026-02-20	22.280	22.380	22.060	22.200	21.265	115,700
2026-02-19	22.180	22.480	21.940	22.320	21.380	239,000
2026-02-16	22.100	22.280	21.960	22.000	21.073	66,400
2026-02-13	22.700	22.700	22.100	22.100	21.169	186,400
2026-02-12	22.840	22.960	22.680	22.680	21.725	277,000
2026-02-11	22.980	22.980	22.620	22.840	21.878	223,600
2026-02-10	22.500	22.880	22.460	22.840	21.878	508,100
2026-02-09	22.700	22.760	22.200	22.400	21.456	823,700
2026-02-06	22.800	22.800	22.200	22.560	21.610	839,200
2026-02-05	22.760	23.100	22.660	22.800	21.840	848,000
2026-02-04	22.640	22.860	22.520	22.760	21.801	594,900
2026-02-03	22.420	22.700	22.380	22.620	21.667	1,037,400
2026-01-30	21.400	22.420	21.400	22.340	21.399	1,007,100
2026-01-29	22.000	22.000	21.340	21.700	20.786	929,300
2026-01-28	22.000	22.120	21.960	22.000	21.073	1,371,300
2026-01-27	21.420	22.060	21.420	21.860	20.939	592,700
2026-01-26	21.100	21.800	21.100	21.300	20.403	606,000
2026-01-23	21.000	21.040	20.880	21.040	20.154	948,400
2026-01-22	20.860	21.100	20.860	21.000	20.115	500,600

← NewerPage 3 of 21 · 1,222 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.