UK markets open in 38 minutes

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
16.86+0.10 (+0.60%)
As of 12:25PM MYT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.7616.8616.7616.8616.8654,500
25 Apr 202416.6816.8416.6416.7616.76184,700
24 Apr 202416.6816.7016.6016.6816.6855,300
23 Apr 202416.6816.7416.6016.6816.68133,800
22 Apr 202416.6216.7216.6216.6816.68109,200
19 Apr 202416.4816.5816.4416.5816.58195,600
18 Apr 202416.5416.6816.4616.4816.4875,300
17 Apr 202416.4416.6616.4416.5416.54128,700
16 Apr 202416.6016.6016.3416.5416.54284,800
15 Apr 202416.7216.8016.6016.6816.68198,500
12 Apr 202416.8016.8216.5216.8216.82332,600
09 Apr 202416.9616.9616.8016.8216.82115,300
08 Apr 202416.8016.9416.8016.9216.92311,600
05 Apr 202416.7416.8216.7216.8016.80401,300
04 Apr 202416.8016.8216.6816.8016.80155,400
03 Apr 202416.8416.8816.6816.7216.7299,600
02 Apr 202416.8016.9216.6816.9016.90226,300
01 Apr 202416.6016.8216.6016.8216.82192,300
29 Mar 202416.3416.5816.3416.5816.58217,700
27 Mar 202416.3416.4616.3016.4016.40170,900
26 Mar 202416.6616.6616.3416.3616.36301,700
25 Mar 202416.5416.6816.4416.6416.64152,300
22 Mar 202416.4616.6216.4616.6216.62165,800
21 Mar 202416.5016.5016.4416.4616.4654,800
20 Mar 202416.5016.5416.3816.4816.48154,200
19 Mar 202416.3816.5416.3816.4416.44133,400
18 Mar 202416.3216.5616.2216.5016.50155,000
15 Mar 202416.3416.4616.0816.4616.461,954,100
14 Mar 202416.2616.3216.1816.2216.22399,300
14 Mar 20240.18 Dividend
13 Mar 202416.4816.5816.3416.4016.22536,300
12 Mar 202416.5216.5216.4216.4816.30245,500
11 Mar 202416.5816.6416.4816.5016.32392,400
08 Mar 202416.6816.6816.5216.5616.38173,300
07 Mar 202416.6216.7216.5216.5616.38112,900
06 Mar 202416.6816.6816.5616.6216.4464,600
05 Mar 202416.7016.7016.5216.6816.50157,200
04 Mar 202416.8816.9016.7216.7216.5457,900
01 Mar 202417.0217.0216.7416.8416.66131,500
29 Feb 202416.7617.0616.7017.0016.81432,100
28 Feb 202416.6016.8016.6016.6816.50288,000
27 Feb 202416.5216.6416.5216.6016.42261,700
26 Feb 202416.6616.6816.4616.5016.32210,000
23 Feb 202416.5816.7216.5616.6616.48210,900
22 Feb 202416.5216.6416.4816.5816.40340,100
21 Feb 202416.4816.5416.4816.5416.36337,700
20 Feb 202416.4016.5416.3816.4816.30242,000
19 Feb 202416.3616.4416.3416.3816.2065,800
16 Feb 202416.4016.5016.3216.3416.16142,500
15 Feb 202416.5216.5416.3016.3616.18291,100
14 Feb 202416.5416.5816.4216.4816.30429,100
13 Feb 202416.3016.5816.3016.4816.30281,900
09 Feb 202416.3616.3616.2816.2816.1039,800
08 Feb 202416.3816.3816.3016.3016.12123,400
07 Feb 202416.3416.3416.3016.3216.14232,900
06 Feb 202416.3816.3816.3216.3416.1659,700
05 Feb 202416.3216.4016.3016.3616.18133,100
02 Feb 202416.4616.4616.3016.3016.12158,300
31 Jan 202416.4216.5016.3616.4216.24118,700
30 Jan 202416.4016.4016.3216.3816.2097,600
29 Jan 202416.3816.4416.3616.4416.26279,900
26 Jan 202416.3016.3816.2816.2816.10173,800
24 Jan 202416.3616.3816.2416.2616.08275,000
23 Jan 202416.4416.4416.3216.3816.20124,700
22 Jan 202416.4416.4616.3416.3616.18191,600
19 Jan 202416.4216.4216.2416.4016.22259,500
18 Jan 202416.4416.4816.3616.3616.18106,600
17 Jan 202416.5016.5016.3816.4216.241,082,900
16 Jan 202416.5816.6616.4216.5016.32291,000
15 Jan 202416.5616.7016.5416.6016.4271,500
12 Jan 202416.5016.5616.4816.4816.30106,700
11 Jan 202416.5016.5216.4616.5016.32366,700
10 Jan 202416.4816.5216.4416.4616.28360,100
09 Jan 202416.4816.5416.4416.4416.26403,300
08 Jan 202416.5016.5616.4016.4216.24231,400
05 Jan 202416.5616.5816.4416.4616.28154,100
04 Jan 202416.5016.5816.4616.5616.38210,000
03 Jan 202416.4216.5216.3016.5016.321,060,500
02 Jan 202416.4216.4216.3616.3616.1882,500
29 Dec 202316.4816.5016.4016.4416.26252,500
28 Dec 202316.5016.5216.4416.4616.28106,000
27 Dec 202316.5016.5216.4016.5016.32367,800
26 Dec 202316.3416.5016.2816.5016.321,324,200
22 Dec 202316.4016.4216.2616.2816.10579,800
21 Dec 202316.5016.5016.3616.4016.22362,800
20 Dec 202316.4416.5416.4216.5016.32564,400
19 Dec 202316.4616.5616.3616.4416.26882,300
18 Dec 202316.4816.5216.4416.4616.28389,700
15 Dec 202316.3816.6016.3416.4816.302,587,700
14 Dec 202316.3016.4616.3016.3816.20644,900
13 Dec 202316.3816.4216.2816.2816.10534,700
12 Dec 202316.3416.4216.3416.3816.20230,100
11 Dec 202316.4616.4616.3416.3416.16338,800
08 Dec 202316.5416.6616.3616.4016.22205,500
07 Dec 202316.6216.7016.5216.5416.36669,200
06 Dec 202316.6016.7216.6016.6416.46601,700
05 Dec 202316.6416.7816.5016.6016.421,636,900
04 Dec 202316.4216.7416.3216.6016.42925,400
01 Dec 202316.2016.6616.1216.4816.302,845,700
30 Nov 202316.3816.5816.1016.1015.9227,271,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...