Advertisement
U.S. markets closed
Advertisement

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
16.40-0.14 (-0.85%)
At close: 04:50PM MYT
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 26, 202317.8817.8817.6017.8017.48545,800
Sep 25, 202317.7817.8817.7817.8617.53193,900
Sep 22, 202317.6217.8017.6217.7817.4675,000
Sep 21, 202317.6817.8217.6217.6217.30781,500
Sep 20, 202317.8817.9617.6617.6617.34320,200
Sep 19, 202317.8817.9817.8217.9817.6545,700
Sep 18, 202317.8017.9017.8017.8817.55134,700
Sep 15, 202317.9817.9817.7617.7617.44401,000
Sep 14, 202317.9218.1017.8617.9817.65182,900
Sep 13, 202318.1418.2017.8818.0017.67251,400
Sep 12, 202318.0018.1817.9818.0617.73274,900
Sep 11, 202318.0018.0217.9618.0017.67613,200
Sep 08, 202318.0018.0617.9017.9017.57127,100
Sep 07, 202318.3018.3018.0018.0017.67121,400
Sep 06, 202318.2818.3018.1818.2617.93280,400
Sep 05, 202318.0618.2418.0618.2417.9165,800
Sep 04, 202318.1418.2218.0418.1017.77147,400
Sep 01, 202318.3818.4418.1218.1217.79236,000
Aug 30, 202318.4818.4818.2218.2217.89740,700
Aug 29, 202318.4018.4218.3018.3818.0551,500
Aug 28, 202318.4018.4018.2218.3418.019,300
Aug 25, 202318.2018.3218.1418.2017.87119,600
Aug 24, 202318.4618.4618.1418.1417.8179,800
Aug 23, 202318.5418.6618.3618.3618.03145,200
Aug 22, 202318.5618.7218.3618.7218.38627,800
Aug 21, 202318.1818.5618.1818.5018.16123,900
Aug 18, 202318.2818.4418.0018.4418.10302,500
Aug 17, 202318.5818.5818.2818.2817.95194,400
Aug 16, 202318.6018.6018.4218.4618.1255,200
Aug 15, 202318.3618.6418.3618.4418.1078,100
Aug 14, 202318.6018.6018.3418.4218.0875,000
Aug 11, 202318.5218.6018.4618.6018.26334,700
Aug 10, 202318.8818.8818.5218.5818.24132,100
Aug 09, 202318.8018.8218.6218.7818.44256,900
Aug 08, 202318.6618.8618.6418.6618.32107,500
Aug 07, 202318.6818.7818.6218.7818.4459,400
Aug 04, 202318.5418.6418.4818.6018.26158,100
Aug 03, 202318.2818.6218.2018.5418.201,096,600
Aug 02, 202318.3618.3618.0218.3418.01140,000
Aug 01, 202318.3018.3818.2218.3017.9762,500
Jul 31, 202318.3018.3818.2018.3017.97209,600
Jul 28, 202318.2818.3218.1418.2017.87101,500
Jul 27, 202317.9618.4617.8018.1817.85207,100
Jul 26, 202317.7017.8817.6617.8017.48284,200
Jul 25, 202317.7417.9017.7017.7017.3880,800
Jul 24, 202317.7017.7617.6017.6817.3656,300
Jul 21, 202317.7617.7617.5417.6017.2861,900
Jul 20, 202317.6817.6817.5217.5817.2659,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...