Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	18.160	18.180	18.040	18.100	16.629	284,900
2025-01-27	18.080	18.180	17.920	18.160	16.684	71,100
2025-01-24	18.180	18.180	18.080	18.160	16.684	8,500
2025-01-23	18.100	18.180	18.080	18.140	16.666	55,600
2025-01-22	18.100	18.140	18.080	18.100	16.629	85,200
2025-01-21	18.140	18.140	18.100	18.100	16.629	62,600
2025-01-20	18.100	18.120	18.080	18.100	16.629	101,300
2025-01-17	17.980	18.120	17.960	18.100	16.629	324,800
2025-01-16	17.960	18.040	17.900	17.960	16.500	35,400
2025-01-15	17.900	17.980	17.900	17.960	16.500	197,800
2025-01-14	18.080	18.120	17.900	17.900	16.445	50,100
2025-01-13	18.140	18.140	17.980	18.060	16.592	42,800
2025-01-10	18.080	18.120	18.080	18.120	16.647	103,600
2025-01-09	18.100	18.120	18.060	18.080	16.611	47,100
2025-01-08	18.140	18.160	18.120	18.120	16.647	367,800
2025-01-07	18.200	18.200	18.120	18.120	16.647	197,800
2025-01-06	18.200	18.200	18.100	18.100	16.629	24,600
2025-01-03	18.180	18.220	18.140	18.200	16.721	67,300
2025-01-02	18.340	18.340	18.080	18.140	16.666	49,500
2024-12-31	18.320	18.500	18.320	18.500	16.996	205,500
2024-12-30	18.120	18.320	18.120	18.300	16.813	69,500
2024-12-27	18.040	18.140	17.960	18.120	16.647	161,300
2024-12-26	18.180	18.180	18.020	18.040	16.574	29,700
2024-12-24	17.980	18.080	17.980	18.000	16.537	8,600
2024-12-23	17.900	18.040	17.900	17.980	16.519	61,800
2024-12-20	18.000	18.060	17.900	17.900	16.445	93,900
2024-12-19	17.920	18.040	17.860	18.000	16.537	98,000
2024-12-18	18.000	18.140	17.940	18.060	16.592	148,500
2024-12-17	18.240	18.240	17.900	17.940	16.482	119,900
2024-12-16	18.220	18.360	18.220	18.240	16.758	13,900
2024-12-13	18.220	18.400	18.180	18.360	16.868	288,600
2024-12-12	18.240	18.260	18.220	18.220	16.739	13,300
2024-12-11	18.400	18.400	18.260	18.340	16.849	55,600
2024-12-10	18.300	18.420	18.300	18.400	16.905	61,000
2024-12-09	18.380	18.380	18.220	18.220	16.739	106,900
2024-12-06	18.340	18.520	18.340	18.440	16.941	15,600
2024-12-05	18.380	18.520	18.380	18.500	16.996	66,600
2024-12-04	18.440	18.480	18.320	18.480	16.978	63,500
2024-12-03	18.480	18.480	18.320	18.360	16.868	152,300
2024-12-02	18.560	18.580	18.400	18.480	16.978	97,400
2024-11-29	18.460	18.640	18.400	18.460	16.960	121,800
2024-11-28	18.580	18.600	18.400	18.400	16.905	89,200
2024-11-27	18.540	18.640	18.520	18.560	17.052	85,100
2024-11-26	18.500	18.540	18.360	18.540	17.033	54,100
2024-11-25	18.400	18.560	18.400	18.500	16.996	148,900
2024-11-22	18.260	18.440	18.260	18.400	16.905	108,800
2024-11-21	18.480	18.480	18.240	18.260	16.776	75,800
2024-11-20	18.580	18.580	18.240	18.380	16.886	107,200
2024-11-19	18.320	18.520	18.320	18.360	16.868	60,000
2024-11-18	18.220	18.580	18.220	18.360	16.868	85,700
2024-11-15	18.360	18.360	18.220	18.220	16.739	86,700
2024-11-14	18.220	18.360	18.160	18.200	16.721	61,200
2024-11-13	18.100	18.260	18.100	18.240	16.758	42,500
2024-11-12	18.400	18.400	18.100	18.100	16.629	116,600
2024-11-11	18.460	18.480	18.320	18.480	16.978	61,500
2024-11-08	18.780	18.780	18.240	18.340	16.849	203,800
2024-11-07	18.620	18.640	18.400	18.640	17.125	262,600
2024-11-06	18.480	18.800	18.460	18.800	17.272	367,300
2024-11-05	18.400	18.460	18.180	18.400	16.905	433,500
2024-11-04	18.380	18.380	18.200	18.360	16.868	101,400

← NewerPage 8 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.