Advertisement
U.S. markets open in 3 hours 34 minutes

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
16.54+0.06 (+0.36%)
At close: 04:50PM MYT
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202416.4816.5416.4816.5416.54337,700
Feb 20, 202416.4016.5416.3816.4816.48242,000
Feb 19, 202416.3616.4416.3416.3816.3865,800
Feb 16, 202416.4016.5016.3216.3416.34142,500
Feb 15, 202416.5216.5416.3016.3616.36291,100
Feb 14, 202416.5416.5816.4216.4816.48429,100
Feb 13, 202416.3016.5816.3016.4816.48281,900
Feb 09, 202416.3616.3616.2816.2816.2839,800
Feb 08, 202416.3816.3816.3016.3016.30123,400
Feb 07, 202416.3416.3416.3016.3216.32232,900
Feb 06, 202416.3816.3816.3216.3416.3459,700
Feb 05, 202416.3216.4016.3016.3616.36133,100
Feb 02, 202416.4616.4616.3016.3016.30158,300
Jan 31, 202416.4216.5016.3616.4216.42118,700
Jan 30, 202416.4016.4016.3216.3816.3897,600
Jan 29, 202416.3816.4416.3616.4416.44279,900
Jan 26, 202416.3016.3816.2816.2816.28173,800
Jan 24, 202416.3616.3816.2416.2616.26275,000
Jan 23, 202416.4416.4416.3216.3816.38124,700
Jan 22, 202416.4416.4616.3416.3616.36191,600
Jan 19, 202416.4216.4216.2416.4016.40259,500
Jan 18, 202416.4416.4816.3616.3616.36106,600
Jan 17, 202416.5016.5016.3816.4216.421,082,900
Jan 16, 202416.5816.6616.4216.5016.50291,000
Jan 15, 202416.5616.7016.5416.6016.6071,500
Jan 12, 202416.5016.5616.4816.4816.48106,700
Jan 11, 202416.5016.5216.4616.5016.50366,700
Jan 10, 202416.4816.5216.4416.4616.46360,100
Jan 09, 202416.4816.5416.4416.4416.44403,300
Jan 08, 202416.5016.5616.4016.4216.42231,400
Jan 05, 202416.5616.5816.4416.4616.46154,100
Jan 04, 202416.5016.5816.4616.5616.56210,000
Jan 03, 202416.4216.5216.3016.5016.501,060,500
Jan 02, 202416.4216.4216.3616.3616.3682,500
Dec 29, 202316.4816.5016.4016.4416.44252,500
Dec 28, 202316.5016.5216.4416.4616.46106,000
Dec 27, 202316.5016.5216.4016.5016.50367,800
Dec 26, 202316.3416.5016.2816.5016.501,324,200
Dec 22, 202316.4016.4216.2616.2816.28579,800
Dec 21, 202316.5016.5016.3616.4016.40362,800
Dec 20, 202316.4416.5416.4216.5016.50564,400
Dec 19, 202316.4616.5616.3616.4416.44882,300
Dec 18, 202316.4816.5216.4416.4616.46389,700
Dec 15, 202316.3816.6016.3416.4816.482,587,700
Dec 14, 202316.3016.4616.3016.3816.38644,900
Dec 13, 202316.3816.4216.2816.2816.28534,700
Dec 12, 202316.3416.4216.3416.3816.38230,100
Dec 11, 202316.4616.4616.3416.3416.34338,800
Dec 08, 202316.5416.6616.3616.4016.40205,500
Dec 07, 202316.6216.7016.5216.5416.54669,200
Dec 06, 202316.6016.7216.6016.6416.64601,700
Dec 05, 202316.6416.7816.5016.6016.601,636,900
Dec 04, 202316.4216.7416.3216.6016.60925,400
Dec 01, 202316.2016.6616.1216.4816.482,845,700
Nov 30, 202316.3816.5816.1016.1016.1027,271,700
Nov 29, 202316.5816.6616.3616.4016.40945,700
Nov 28, 202316.6016.6016.3016.5416.542,234,000
Nov 27, 202316.5816.6616.4816.5416.541,036,200
Nov 24, 202316.7216.7216.3216.4816.482,006,600
Nov 23, 202316.7016.7016.4816.6016.60663,000
Nov 22, 202316.8816.9016.6016.6616.66813,100
Nov 21, 202316.8616.9016.8216.8416.84620,000
Nov 20, 202316.8016.8416.6016.7616.761,173,800
Nov 17, 202317.0617.0616.7016.7016.701,360,000
Nov 16, 202317.1017.1817.0617.1017.10680,300
Nov 15, 202317.1417.2017.0417.0817.081,056,800
Nov 14, 202317.1617.3017.1417.1817.18314,500
Nov 10, 202317.1417.1617.1217.1417.14406,600
Nov 09, 202317.1417.2417.1217.1617.16872,100
Nov 08, 202317.6217.6217.1217.1417.14435,000
Nov 07, 202317.8017.8017.4617.6017.60151,700
Nov 06, 202317.7017.7817.5417.7017.70345,200
Nov 03, 202317.5817.8017.4417.7817.78457,100
Nov 02, 202317.1817.6017.1817.5017.50509,000
Nov 01, 202317.2417.4017.1417.2217.22454,400
Nov 01, 20230.32 Dividend
Oct 31, 202317.4417.5617.4417.5617.24386,800
Oct 30, 202317.3617.4617.3617.4617.14376,000
Oct 27, 202317.3617.4617.3617.4417.12541,300
Oct 26, 202317.3817.4617.3017.4217.10439,400
Oct 25, 202317.4817.4817.3217.3417.0244,000
Oct 24, 202317.3617.4617.3217.4017.08996,500
Oct 23, 202317.3817.4817.2617.4617.14582,600
Oct 20, 202317.3817.3817.2017.2616.95460,100
Oct 19, 202317.2817.3217.1417.2616.95824,300
Oct 18, 202317.1417.2617.1217.2616.951,297,200
Oct 17, 202317.1217.1817.1217.1616.85363,600
Oct 16, 202317.2417.3017.0817.1216.81406,900
Oct 13, 202317.3417.4017.2217.2216.91143,200
Oct 12, 202317.4017.6217.2617.2616.95293,700
Oct 11, 202317.3417.6817.3417.4617.14230,300
Oct 10, 202317.3017.4617.3017.4217.10132,100
Oct 09, 202317.4017.5217.3017.3016.9862,600
Oct 06, 202317.3017.4017.3017.3817.06111,400
Oct 05, 202317.2817.3217.2817.3016.98244,100
Oct 04, 202317.6617.6617.2817.2816.97183,100
Oct 03, 202317.7017.7017.5417.6817.36235,700
Oct 02, 202317.6817.7017.6017.6817.36119,900
Sep 29, 202317.7417.8217.6817.7017.38338,900
Sep 27, 202317.6617.7617.6617.7217.40130,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...