U.S. Markets closed

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
17.08-0.10 (-0.58%)
At close: 4:50PM MYT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201717.0817.0817.0817.0817.08-
Sep 21, 201717.1017.1016.9217.0817.087,400
Sep 20, 201716.8417.1816.8417.1817.1866,300
Sep 19, 201717.2017.3016.9417.0817.0820,800
Sep 18, 201717.0017.2217.0017.0417.0422,300
Sep 15, 201717.3817.3817.0217.1617.16267,500
Sep 14, 201717.2417.3017.0217.0217.0242,300
Sep 13, 201717.3417.3817.0617.2817.2888,800
Sep 12, 201717.0817.2416.9217.2417.2472,400
Sep 11, 201716.8817.0616.8817.0617.0623,000
Sep 08, 201717.1017.1016.7416.9416.9435,900
Sep 07, 201717.0017.0016.7017.0017.00100,500
Sep 06, 201716.6817.0016.6817.0017.00103,100
Sep 05, 201717.0217.0216.6016.7816.78264,300
Sep 04, 20170.000.000.000.000.00-
Sep 01, 201716.9016.9016.9016.9016.90-
Aug 31, 201716.9016.9016.9016.9016.90-
Aug 30, 201716.7216.9216.6616.9016.90215,500
Aug 29, 20170.000.000.000.000.00-
Aug 28, 201716.9417.1016.9016.9616.96183,200
Aug 25, 201716.7016.9416.7016.9416.9432,000
Aug 24, 201716.8016.8216.7016.7016.7061,900
Aug 23, 201716.7017.0216.7016.8616.8661,500
Aug 22, 201716.9817.0016.9017.0017.00253,700
Aug 21, 201716.9417.1816.9417.0017.00141,500
Aug 18, 201716.7817.0016.7816.9416.9490,000
Aug 17, 201716.9617.0216.8017.0217.0221,300
Aug 16, 201716.9017.0016.8816.9416.9470,000
Aug 15, 201716.6616.8016.6416.6416.6454,000
Aug 14, 201716.7016.8416.6816.8016.80178,800
Aug 11, 201716.7016.7816.5016.5016.5031,400
Aug 10, 201716.8016.9416.6816.8416.84112,300
Aug 09, 201716.8616.9816.8016.8416.8489,500
Aug 08, 201716.8817.0016.7817.0017.00153,600
Aug 07, 201717.1217.1216.9617.0017.0028,600
Aug 04, 201716.9217.0016.8816.9016.9071,900
Aug 03, 201716.9017.0016.8816.9216.9259,700
Aug 02, 201717.2017.3017.1017.1017.1042,900
Aug 01, 201717.1017.2017.0817.1017.10279,500
Jul 31, 201717.1617.1617.0617.1217.12345,300
Jul 28, 201717.0017.0416.9817.0017.0096,200
Jul 27, 201717.1817.2017.0217.0817.0883,800
Jul 26, 201717.2017.2216.9417.0817.08205,400
Jul 25, 201717.1817.2216.8816.9216.9290,800
Jul 24, 201717.0017.1816.9417.1817.1866,900
Jul 21, 201716.8217.0216.8216.9216.92188,600
Jul 20, 201717.0017.0216.9017.0017.00209,800
Jul 19, 201717.1017.1017.0017.0017.00107,500
Jul 18, 201717.0417.0416.9816.9816.98178,200
Jul 17, 201717.0217.1016.9817.0017.00170,500
Jul 14, 201716.9817.0616.9617.0217.02271,000
Jul 13, 201716.8816.9816.8216.9616.96238,100
Jul 12, 201716.7616.8416.7016.8016.80395,700
Jul 11, 201716.6816.7816.6016.7016.7056,200
Jul 10, 201716.4816.7616.4816.6816.6849,400
Jul 07, 201716.8616.8616.4416.4416.44143,600
Jul 06, 201717.0017.0416.9416.9816.98138,700
Jul 05, 201716.4217.2016.4217.0617.0671,400
Jul 04, 201716.9416.9416.8416.9016.9098,800
Jul 03, 201717.0217.0216.6616.9216.92102,600
Jun 30, 201716.8416.9816.6616.8016.80377,400
Jun 29, 201717.0417.0416.8616.9416.94130,200
Jun 28, 201717.5017.5016.9217.0017.00163,700
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 201717.3217.4417.2417.3017.3080,500
Jun 22, 201717.2817.4617.1817.4617.46219,500
Jun 21, 201717.4817.4816.9417.3017.30107,100
Jun 20, 201717.4817.4817.1417.1417.1440,600
Jun 19, 201717.2017.5017.2017.5017.5017,800
Jun 16, 201717.3417.5817.3417.4817.48678,600
Jun 15, 201717.6017.6217.2617.3417.3482,700
Jun 14, 201717.5017.6017.4017.6017.60286,700
Jun 13, 201717.5017.5017.4017.5017.5015,700
Jun 09, 201717.5617.5617.1617.5017.5059,000
Jun 09, 20170.25 Dividend
Jun 08, 201717.7817.7817.5417.6617.4163,000
Jun 07, 201717.8017.8417.7817.8017.55168,000
Jun 06, 201717.9017.9017.6417.8017.5566,200
Jun 05, 201717.1017.9217.1017.9017.65265,400
Jun 02, 201716.8017.1016.8017.1016.86556,300
Jun 01, 201716.3816.7616.3816.7016.46205,100
May 31, 201716.6016.7616.2416.7616.52358,000
May 29, 201716.8416.8416.4216.4216.1961,500
May 26, 201716.7016.7016.4016.6816.4493,200
May 25, 201716.5016.7616.5016.7016.46231,000
May 24, 201716.6016.7616.2616.2616.03301,400
May 23, 201717.0017.1016.5816.5816.35709,100
May 22, 201717.0017.0616.7216.9016.66128,100
May 19, 201716.9817.1016.9416.9816.74159,600
May 18, 201716.9017.1216.9017.0616.82123,400
May 17, 201717.4617.4617.1417.2016.96677,300
May 16, 201717.5017.5017.0617.1616.92165,200
May 15, 201717.3417.4817.2817.4617.21379,000
May 12, 201717.7217.7217.3417.3417.0922,900
May 11, 201717.5018.0017.5017.7417.49270,700
May 09, 201717.0217.5017.0217.5017.2536,900
May 08, 201717.1617.4017.1617.4017.1597,300
May 05, 201716.8017.1816.8017.1816.9469,900
May 04, 201716.9817.0416.8217.0416.80245,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...