Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.100	17.120	17.040	17.040	16.322	125,500
2025-10-24	17.120	17.140	17.020	17.080	16.361	20,200
2025-10-23	17.020	17.120	17.020	17.080	16.361	7,500
2025-10-22	17.100	17.100	17.020	17.040	16.322	128,800
2025-10-21	17.100	17.120	16.980	17.080	16.361	61,600
2025-10-17	16.960	17.140	16.960	17.080	16.361	188,100
2025-10-16	17.120	17.140	16.940	17.000	16.284	81,800
2025-10-15	16.900	17.040	16.800	17.000	16.284	142,000
2025-10-14	16.860	16.960	16.800	16.900	16.188	133,500
2025-10-13	17.000	17.000	16.860	16.880	16.169	72,000
2025-10-10	16.880	17.120	16.880	17.020	16.303	533,900
2025-10-09	17.420	17.520	17.320	17.400	16.169	162,900
2025-10-08	17.520	17.520	17.420	17.460	16.225	53,600
2025-10-07	17.440	17.540	17.440	17.520	16.280	93,900
2025-10-06	17.400	17.540	17.380	17.500	16.262	49,200
2025-10-03	17.360	17.500	17.320	17.400	16.169	187,000
2025-10-02	17.400	17.500	17.380	17.380	16.150	193,900
2025-10-01	17.260	17.400	17.220	17.380	16.150	57,100
2025-09-30	17.160	17.280	17.120	17.220	16.002	35,800
2025-09-29	16.940	17.140	16.940	17.100	15.890	64,900
2025-09-26	17.060	17.060	16.860	16.920	15.723	96,400
2025-09-25	16.840	17.000	16.840	17.000	15.797	65,500
2025-09-24	17.100	17.100	16.780	16.820	15.630	117,200
2025-09-23	17.000	17.000	16.900	16.940	15.742	28,300
2025-09-22	17.100	17.100	16.900	16.920	15.723	55,100
2025-09-19	17.160	17.160	16.940	16.940	15.742	753,300
2025-09-18	17.280	17.280	17.140	17.160	15.946	16,400
2025-09-17	17.100	17.280	17.080	17.120	15.909	55,700
2025-09-12	17.340	17.340	17.060	17.100	15.890	38,600
2025-09-11	17.200	17.280	17.060	17.200	15.983	42,200
2025-09-10	17.380	17.380	17.160	17.180	15.965	51,700
2025-09-09	17.340	17.380	17.220	17.380	16.150	30,900
2025-09-08	17.360	17.380	17.300	17.340	16.113	39,700
2025-09-04	17.300	17.340	17.240	17.340	16.113	55,800
2025-09-03	17.200	17.380	17.200	17.300	16.076	39,200
2025-09-02	17.160	17.360	17.100	17.200	15.983	94,100
2025-08-29	17.420	17.420	17.140	17.140	15.927	101,600
2025-08-28	17.060	17.460	17.060	17.420	16.188	193,100
2025-08-27	16.800	17.000	16.780	16.920	15.723	80,700
2025-08-26	17.000	17.000	16.600	16.800	15.611	80,000
2025-08-25	16.820	17.080	16.820	17.000	15.797	56,500
2025-08-22	16.740	16.880	16.740	16.820	15.630	15,500
2025-08-21	16.600	16.820	16.600	16.740	15.556	1,744,600
2025-08-20	16.720	16.780	16.600	16.720	15.537	115,700
2025-08-19	16.620	16.720	16.600	16.720	15.537	28,700
2025-08-18	16.740	16.740	16.580	16.640	15.463	47,000
2025-08-15	16.660	16.740	16.540	16.740	15.556	1,526,000
2025-08-14	16.560	16.660	16.560	16.580	15.407	41,300
2025-08-13	16.540	16.660	16.540	16.560	15.388	50,900
2025-08-12	16.360	16.540	16.360	16.540	15.370	142,000
2025-08-11	16.340	16.380	16.320	16.340	15.184	366,300
2025-08-08	16.200	16.340	16.180	16.320	15.165	92,600
2025-08-07	16.180	16.240	16.160	16.160	15.017	38,100
2025-08-06	16.200	16.240	16.200	16.200	15.054	40,600
2025-08-05	16.200	16.240	16.200	16.200	15.054	197,500
2025-08-04	16.140	16.340	16.000	16.200	15.054	399,800
2025-08-01	16.100	16.340	16.100	16.140	14.998	38,200
2025-07-31	16.160	16.240	16.120	16.140	14.998	82,600
2025-07-30	16.080	16.140	16.080	16.140	14.998	23,300
2025-07-29	16.100	16.180	16.100	16.160	15.017	51,000

← NewerPage 5 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.