Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.200	16.200	16.080	16.100	14.961	33,900
2025-07-25	16.120	16.200	16.120	16.160	15.017	55,600
2025-07-24	15.960	16.120	15.960	16.100	14.961	172,400
2025-07-23	15.860	15.940	15.860	15.900	14.775	68,400
2025-07-22	16.100	16.100	15.820	15.860	14.738	99,900
2025-07-21	16.020	16.020	15.980	15.980	14.849	78,200
2025-07-18	16.080	16.100	16.020	16.020	14.887	51,200
2025-07-17	16.020	16.160	16.020	16.040	14.905	4,000
2025-07-16	16.220	16.240	15.920	15.920	14.794	498,900
2025-07-15	16.380	16.400	16.200	16.240	15.091	65,600
2025-07-14	16.240	16.360	16.220	16.260	15.110	45,600
2025-07-11	16.380	16.380	16.200	16.200	15.054	84,000
2025-07-10	16.380	16.380	16.220	16.320	15.165	91,600
2025-07-09	16.420	16.520	16.220	16.380	15.221	88,900
2025-07-08	16.520	16.540	16.400	16.420	15.258	38,600
2025-07-07	16.520	16.600	16.500	16.540	15.370	43,200
2025-07-04	16.560	16.580	16.500	16.520	15.351	34,600
2025-07-03	16.500	16.600	16.420	16.460	15.295	34,700
2025-07-02	16.520	16.660	16.500	16.540	15.370	45,600
2025-07-01	16.580	16.600	16.500	16.500	15.333	21,800
2025-06-30	16.420	16.660	16.420	16.600	15.426	100,400
2025-06-26	16.280	16.380	16.240	16.380	15.221	59,700
2025-06-25	16.460	16.460	16.240	16.280	15.128	91,900
2025-06-24	16.220	16.460	16.200	16.460	15.295	106,700
2025-06-23	16.080	16.340	16.000	16.180	15.035	216,100
2025-06-20	16.120	16.580	16.020	16.580	15.407	840,400
2025-06-19	15.900	16.020	15.840	16.000	14.868	149,500
2025-06-18	15.880	15.920	15.780	15.900	14.775	183,000
2025-06-17	16.200	16.200	15.800	15.880	14.757	183,600
2025-06-16	16.320	16.320	16.020	16.040	14.905	181,300
2025-06-13	16.720	16.720	16.360	16.360	15.203	125,600
2025-06-12	16.680	16.700	16.560	16.640	15.463	127,500
2025-06-11	16.740	16.740	16.540	16.580	15.407	64,300
2025-06-10	16.740	16.740	16.580	16.640	15.463	78,200
2025-06-09	16.700	16.740	16.560	16.680	15.500	68,200
2025-06-06	16.620	16.740	16.600	16.700	15.519	73,400
2025-06-05	16.620	16.720	16.400	16.620	15.444	271,600
2025-06-04	16.480	16.620	16.320	16.620	15.444	106,900
2025-06-03	16.580	16.580	16.300	16.300	15.147	107,000
2025-05-30	16.400	16.580	16.200	16.580	15.407	152,300
2025-05-29	16.700	16.700	16.260	16.260	15.110	197,700
2025-05-28	16.740	16.740	16.580	16.700	15.519	123,000
2025-05-27	16.880	16.880	16.700	16.700	15.519	81,100
2025-05-26	16.800	16.880	16.740	16.880	15.686	66,600
2025-05-23	16.800	16.900	16.720	16.880	15.686	90,300
2025-05-22	16.680	16.820	16.600	16.820	15.630	280,000
2025-05-21	16.740	16.780	16.660	16.740	15.556	29,500
2025-05-20	16.880	16.900	16.720	16.740	15.556	91,200
2025-05-19	17.100	17.100	16.740	16.740	15.556	103,400
2025-05-16	17.300	17.300	17.060	17.080	15.872	81,600
2025-05-15	17.240	17.240	17.020	17.220	16.002	441,900
2025-05-14	16.880	17.240	16.880	17.180	15.965	671,800
2025-05-13	16.900	17.000	16.840	17.000	15.797	750,800
2025-05-09	16.700	16.740	16.660	16.720	15.537	30,200
2025-05-08	16.700	16.860	16.580	16.700	15.519	228,100
2025-05-07	17.020	17.020	16.660	16.660	15.481	272,400
2025-05-06	17.180	17.260	16.980	17.120	15.909	42,900
2025-05-05	17.200	17.300	17.100	17.180	15.965	54,400
2025-05-02	17.180	17.240	17.120	17.220	16.002	57,200
2025-04-30	17.060	17.260	17.060	17.180	15.965	129,800

← NewerPage 6 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.