Hong Leong Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.800	17.800	17.520	17.560	17.560	32,000
2026-10-16	17.700	17.880	17.600	17.840	17.840	53,000
2026-10-15	17.640	17.900	17.600	17.700	17.700	163,700
2026-10-14	17.620	17.860	17.620	17.640	17.640	63,600
2026-10-13	17.400	17.760	17.320	17.600	17.600	222,400
2026-10-12	17.420	17.460	17.320	17.460	17.460	49,200
2026-10-09	17.280	17.420	17.020	17.300	17.300	194,200
2026-10-08	17.920	18.000	17.700	17.860	17.290	150,700
2026-10-07	18.340	18.380	17.900	17.900	17.329	424,600
2026-10-06	18.580	18.580	18.220	18.340	17.755	205,800
2026-10-05	18.480	18.500	18.400	18.400	17.813	117,600
2026-10-02	18.700	18.700	18.460	18.460	17.871	90,200
2026-10-01	18.720	18.720	18.280	18.460	17.871	115,900
2026-09-30	18.820	18.820	18.720	18.740	18.142	53,900
2026-09-29	18.840	18.900	18.780	18.800	18.200	64,800
2026-09-28	18.900	18.920	18.720	18.900	18.297	23,700
2026-09-25	18.960	18.960	18.700	18.720	18.123	64,500
2026-09-24	18.900	18.940	18.820	18.860	18.258	38,800
2026-09-23	18.800	18.940	18.760	18.920	18.316	62,100
2026-09-22	18.740	18.800	18.620	18.760	18.161	59,500
2026-09-21	18.500	18.760	18.400	18.720	18.123	55,700
2026-09-18	18.560	18.680	18.460	18.460	17.871	176,900
2026-09-17	18.740	18.760	18.520	18.560	17.968	229,200
2026-09-15	18.800	18.840	18.700	18.780	18.181	114,700
2026-09-14	18.820	18.820	18.760	18.780	18.181	73,800
2026-09-11	19.000	19.000	18.720	18.800	18.200	92,700
2026-09-10	19.000	19.000	18.840	18.940	18.336	99,000
2026-09-09	19.100	19.100	18.700	19.040	18.432	178,200
2026-09-08	19.040	19.040	18.800	18.980	18.374	145,700
2026-09-07	19.000	19.080	18.820	18.820	18.219	71,500
2026-09-04	19.040	19.080	18.980	19.000	18.394	51,800
2026-09-03	18.960	19.040	18.960	18.980	18.374	135,000
2026-09-02	19.100	19.220	18.820	18.960	18.355	116,800
2026-09-01	19.000	19.300	18.900	19.100	18.490	142,600
2026-08-28	19.280	19.360	18.940	19.000	18.394	76,600
2026-08-27	18.740	19.280	18.720	19.140	18.529	101,400
2026-08-26	18.660	18.760	18.660	18.740	18.142	71,600
2026-08-24	18.600	18.740	18.580	18.720	18.123	96,800
2026-08-21	18.660	18.700	18.620	18.620	18.026	33,500
2026-08-20	18.620	18.740	18.500	18.660	18.065	107,500
2026-08-19	18.640	18.700	18.560	18.560	17.968	99,700
2026-08-18	18.700	18.700	18.620	18.680	18.084	7,000
2026-08-17	18.680	18.740	18.600	18.680	18.084	47,400
2026-08-14	18.720	18.760	18.680	18.680	18.084	38,400
2026-08-13	18.660	18.720	18.660	18.720	18.123	15,400
2026-08-12	18.720	18.740	18.600	18.660	18.065	47,900
2026-08-11	18.580	18.720	18.580	18.680	18.084	67,400
2026-08-10	18.500	18.660	18.500	18.580	17.987	39,000
2026-08-07	18.560	18.620	18.400	18.460	17.871	55,800
2026-08-06	18.620	18.620	18.500	18.560	17.968	38,800
2026-08-05	18.660	18.760	18.420	18.480	17.890	138,400
2026-08-04	18.640	18.680	18.520	18.660	18.065	30,100
2026-08-03	18.520	18.600	18.480	18.520	17.929	93,200
2026-07-31	18.380	18.580	18.380	18.520	17.929	45,900
2026-07-30	18.400	18.500	18.300	18.340	17.755	52,800
2026-07-29	18.520	18.580	18.400	18.400	17.813	27,500
2026-07-28	18.480	18.600	18.460	18.500	17.910	43,000
2026-07-27	18.300	18.540	18.300	18.480	17.890	41,600
2026-07-24	18.340	18.420	18.300	18.360	17.774	42,900
2026-07-23	18.540	18.560	18.220	18.300	17.716	470,200

Page 1 of 21 · 1,225 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.