Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.500	18.660	18.340	18.420	16.923	141,900
2024-10-30	18.420	18.720	18.420	18.660	17.143	435,200
2024-10-29	18.940	18.960	18.760	18.840	16.978	131,600
2024-10-28	19.020	19.080	18.900	19.000	17.122	321,700
2024-10-25	19.080	19.120	18.920	18.940	17.068	82,800
2024-10-24	19.380	19.380	19.060	19.080	17.194	117,200
2024-10-23	19.180	19.460	19.120	19.380	17.465	352,200
2024-10-22	18.920	19.200	18.920	19.120	17.230	250,200
2024-10-21	19.020	19.100	18.900	18.920	17.050	71,000
2024-10-18	19.040	19.040	18.960	19.000	17.122	172,700
2024-10-17	19.020	19.140	19.020	19.040	17.158	124,000
2024-10-16	19.140	19.140	18.920	18.960	17.086	357,600
2024-10-15	18.940	19.180	18.940	19.080	17.194	391,600
2024-10-14	19.200	19.200	18.800	18.980	17.104	245,100
2024-10-11	19.260	19.320	19.000	19.040	17.158	211,400
2024-10-10	19.220	19.320	19.120	19.240	17.339	318,800
2024-10-09	19.140	19.360	19.000	19.120	17.230	195,100
2024-10-08	19.060	19.060	18.960	18.980	17.104	742,100
2024-10-07	19.040	19.080	18.880	19.000	17.122	396,400
2024-10-04	19.240	19.240	19.060	19.080	17.194	319,800
2024-10-03	19.120	19.340	19.040	19.060	17.176	195,900
2024-10-02	19.260	19.300	18.940	19.080	17.194	390,100
2024-10-01	19.160	19.580	19.160	19.280	17.375	181,300
2024-09-30	20.000	20.000	19.100	19.320	17.411	740,200
2024-09-27	20.120	20.180	19.900	19.960	17.987	476,100
2024-09-26	19.400	20.120	19.400	20.100	18.114	891,400
2024-09-25	19.400	19.440	19.240	19.400	17.483	307,000
2024-09-24	19.300	19.440	19.200	19.420	17.501	241,300
2024-09-23	19.420	19.420	19.120	19.260	17.357	274,200
2024-09-20	19.200	19.420	19.060	19.420	17.501	405,200
2024-09-19	19.380	19.380	19.200	19.280	17.375	384,000
2024-09-18	19.360	19.380	19.340	19.360	17.447	155,800
2024-09-17	19.280	19.400	19.280	19.400	17.483	143,400
2024-09-13	19.120	19.360	19.120	19.300	17.393	492,200
2024-09-12	19.120	19.360	19.040	19.280	17.375	200,800
2024-09-11	19.100	19.160	19.100	19.120	17.230	717,100
2024-09-10	19.000	19.220	18.960	19.080	17.194	1,071,100
2024-09-09	19.000	19.140	18.860	18.860	16.996	567,300
2024-09-06	18.880	19.160	18.860	19.140	17.248	253,600
2024-09-05	19.020	19.200	18.960	19.160	17.266	486,900
2024-09-04	18.940	19.080	18.820	19.040	17.158	441,700
2024-09-03	18.640	18.980	18.600	18.900	17.032	439,400
2024-09-02	18.700	19.140	18.700	18.980	17.104	1,191,900
2024-08-30	18.460	18.700	18.400	18.700	16.852	1,619,000
2024-08-29	18.520	18.700	18.360	18.460	16.636	849,600
2024-08-28	18.080	18.660	18.080	18.540	16.708	1,378,400
2024-08-27	18.160	18.260	18.080	18.180	16.383	558,700
2024-08-26	18.000	18.200	18.000	18.140	16.347	155,200
2024-08-23	18.100	18.100	18.040	18.100	16.311	67,000
2024-08-22	18.100	18.100	17.900	18.100	16.311	244,800
2024-08-21	18.160	18.160	17.960	17.960	16.185	178,200
2024-08-20	17.860	18.220	17.820	18.160	16.365	621,700
2024-08-19	17.240	18.300	17.240	17.840	16.077	876,800
2024-08-16	17.340	17.340	17.160	17.240	15.536	62,300
2024-08-15	17.340	17.340	17.200	17.240	15.536	26,300
2024-08-14	17.200	17.380	17.160	17.360	15.644	134,500
2024-08-13	17.160	17.220	17.000	17.200	15.500	162,900
2024-08-12	17.080	17.320	17.080	17.200	15.500	174,200
2024-08-09	17.160	17.220	17.000	17.000	15.320	138,500
2024-08-08	17.200	17.260	17.020	17.060	15.374	180,100

← NewerPage 9 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.