Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	17.060	17.260	17.060	17.180	15.965	129,800
2025-04-29	17.180	17.180	17.000	17.020	15.816	28,500
2025-04-28	17.220	17.260	17.180	17.200	15.983	88,800
2025-04-25	17.140	17.220	17.140	17.200	15.983	112,300
2025-04-24	16.920	17.200	16.920	17.140	15.927	271,100
2025-04-23	16.960	17.000	16.880	16.920	15.723	65,500
2025-04-22	16.980	16.980	16.760	16.840	15.649	27,200
2025-04-21	16.740	17.000	16.740	17.000	15.797	249,700
2025-04-18	16.840	16.840	16.760	16.800	15.611	44,500
2025-04-17	16.920	16.920	16.620	16.660	15.481	113,100
2025-04-16	17.100	17.100	16.600	16.620	15.444	219,600
2025-04-15	16.880	17.120	16.880	17.100	15.890	116,500
2025-04-14	16.620	16.960	16.620	16.860	15.667	105,500
2025-04-11	16.560	16.660	16.500	16.600	15.426	486,900
2025-04-10	16.320	16.720	16.320	16.600	15.426	548,900
2025-04-09	16.500	16.700	15.700	16.000	14.868	225,600
2025-04-08	16.460	16.540	16.420	16.500	15.333	305,900
2025-04-07	16.920	16.960	16.300	16.420	15.258	1,307,600
2025-04-04	17.100	17.160	16.860	16.940	15.742	109,200
2025-04-03	17.420	17.500	17.160	17.160	15.946	71,300
2025-04-02	17.500	17.500	17.420	17.420	16.188	20,900
2025-03-28	17.480	17.540	17.400	17.400	16.169	643,000
2025-03-27	17.500	17.520	17.360	17.380	16.150	99,300
2025-03-26	17.500	17.580	17.460	17.500	16.262	922,000
2025-03-25	17.400	17.460	17.380	17.400	16.169	385,800
2025-03-24	17.620	17.620	17.300	17.340	16.113	28,300
2025-03-21	17.580	17.760	17.360	17.620	16.373	572,200
2025-03-20	17.460	17.460	17.200	17.360	16.132	130,700
2025-03-19	17.500	17.600	17.420	17.460	16.225	173,100
2025-03-17	17.300	17.580	17.240	17.580	16.336	142,000
2025-03-14	17.260	17.400	17.120	17.300	16.076	228,500
2025-03-13	17.180	17.400	17.100	17.260	16.039	131,100
2025-03-12	17.500	17.500	16.960	17.100	15.890	174,400
2025-03-11	17.500	17.660	17.380	17.660	16.225	104,600
2025-03-10	18.000	18.000	17.500	17.560	16.133	137,300
2025-03-07	18.040	18.120	17.980	17.980	16.519	458,600
2025-03-06	18.200	18.200	18.000	18.080	16.611	150,400
2025-03-05	18.180	18.320	17.900	18.200	16.721	160,200
2025-03-04	18.340	18.340	18.100	18.280	16.794	14,500
2025-03-03	18.340	18.380	18.260	18.360	16.868	61,600
2025-02-28	18.320	18.320	18.200	18.320	16.831	79,200
2025-02-27	18.300	18.400	18.220	18.220	16.739	124,900
2025-02-26	18.260	18.400	18.240	18.400	16.905	45,100
2025-02-25	18.140	18.200	18.060	18.060	16.592	140,800
2025-02-24	18.200	18.360	18.140	18.180	16.702	54,700
2025-02-21	18.340	18.340	18.200	18.200	16.721	51,400
2025-02-20	18.420	18.420	18.140	18.300	16.813	147,000
2025-02-19	18.300	18.420	18.180	18.300	16.813	62,600
2025-02-18	18.140	18.280	18.140	18.280	16.794	163,800
2025-02-17	18.140	18.160	18.100	18.100	16.629	42,500
2025-02-14	18.280	18.280	18.140	18.140	16.666	79,900
2025-02-13	18.280	18.300	18.120	18.200	16.721	181,600
2025-02-12	18.100	18.300	18.060	18.200	16.721	107,200
2025-02-10	18.120	18.160	18.020	18.060	16.592	69,900
2025-02-07	18.120	18.160	18.000	18.120	16.647	57,300
2025-02-06	18.140	18.160	18.040	18.100	16.629	108,200
2025-02-05	18.100	18.140	18.100	18.100	16.629	235,400
2025-02-04	18.080	18.140	18.040	18.040	16.574	155,900
2025-02-03	18.000	18.180	18.000	18.140	16.666	72,200
2025-01-31	18.100	18.160	18.080	18.100	16.629	87,000

← NewerPage 7 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.