Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.280	20.840	20.260	20.840	19.962	614,500
2026-01-20	21.700	21.700	20.280	20.280	19.426	857,400
2026-01-19	21.100	21.700	21.020	21.580	20.671	746,500
2026-01-16	20.800	21.080	20.740	20.960	20.077	1,028,700
2026-01-15	20.440	20.820	20.420	20.820	19.943	496,300
2026-01-14	20.180	20.460	20.180	20.420	19.560	639,900
2026-01-13	20.100	20.180	20.000	20.100	19.253	577,700
2026-01-12	19.740	20.080	19.740	20.080	19.234	467,000
2026-01-09	19.360	19.780	19.360	19.740	18.909	468,200
2026-01-08	19.000	19.360	18.960	19.360	18.545	515,100
2026-01-07	19.200	19.240	18.940	18.960	18.161	177,500
2026-01-06	19.500	19.500	19.220	19.280	18.468	278,300
2026-01-05	19.020	19.540	18.960	19.480	18.659	595,200
2026-01-02	18.920	19.020	18.820	18.980	18.181	629,900
2025-12-31	19.200	19.200	18.720	19.060	18.257	150,900
2025-12-30	19.120	19.220	19.120	19.200	18.391	369,700
2025-12-29	19.040	19.120	18.980	19.100	18.295	69,500
2025-12-26	18.980	19.080	18.980	19.040	18.238	31,900
2025-12-24	18.760	19.020	18.680	18.980	18.181	450,600
2025-12-23	18.580	18.780	18.520	18.760	17.970	379,400
2025-12-22	18.260	18.600	18.260	18.580	17.797	383,200
2025-12-19	17.800	18.280	17.800	18.260	17.491	1,484,400
2025-12-18	17.880	18.200	17.280	18.080	17.318	317,900
2025-12-17	18.160	18.180	17.980	18.000	17.242	42,900
2025-12-16	18.220	18.300	18.180	18.280	17.510	327,200
2025-12-15	18.200	18.360	18.200	18.220	17.453	686,100
2025-12-12	18.160	18.280	18.160	18.200	17.433	25,400
2025-12-11	17.920	18.180	17.920	18.160	17.395	83,900
2025-12-10	17.940	17.940	17.620	17.860	17.108	1,175,900
2025-12-09	17.960	18.000	17.860	17.900	17.146	55,100
2025-12-08	17.960	17.980	17.900	17.960	17.203	84,600
2025-12-05	17.920	17.920	17.800	17.900	17.146	36,800
2025-12-04	17.880	17.920	17.800	17.920	17.165	744,100
2025-12-03	17.620	17.960	17.600	17.740	16.993	125,000
2025-12-02	17.640	17.700	17.500	17.620	16.878	143,700
2025-12-01	17.480	17.640	17.480	17.620	16.878	320,500
2025-11-28	17.420	17.460	17.340	17.440	16.705	362,700
2025-11-27	17.400	17.420	17.220	17.300	16.571	128,000
2025-11-26	17.300	17.460	17.200	17.420	16.686	99,400
2025-11-25	17.300	17.380	17.260	17.320	16.590	94,500
2025-11-24	17.300	17.300	17.120	17.240	16.514	90,700
2025-11-21	17.200	17.360	17.140	17.240	16.514	64,400
2025-11-20	17.400	17.440	17.240	17.320	16.590	613,800
2025-11-19	17.200	17.280	17.180	17.240	16.514	27,600
2025-11-18	17.300	17.320	17.120	17.180	16.456	67,300
2025-11-17	17.380	17.420	17.280	17.420	16.686	109,000
2025-11-14	17.200	17.460	17.200	17.400	16.667	93,500
2025-11-13	17.180	17.260	17.180	17.240	16.514	64,200
2025-11-12	17.240	17.240	17.160	17.200	16.476	64,200
2025-11-11	17.260	17.260	17.140	17.140	16.418	9,400
2025-11-10	17.040	17.260	17.040	17.200	16.476	81,500
2025-11-07	17.240	17.240	17.000	17.060	16.341	35,800
2025-11-06	17.080	17.300	17.080	17.160	16.437	16,000
2025-11-05	17.060	17.200	17.060	17.120	16.399	62,800
2025-11-04	17.160	17.280	17.040	17.220	16.495	160,400
2025-11-03	17.100	17.120	17.000	17.040	16.322	124,100
2025-10-31	17.020	17.060	16.900	16.900	16.188	62,600
2025-10-30	17.080	17.100	16.920	17.040	16.322	56,000
2025-10-29	17.020	17.080	17.020	17.040	16.322	35,800
2025-10-28	17.120	17.120	17.000	17.020	16.303	63,000

← NewerPage 4 of 5 · 245 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.