Canada markets closed

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
16.84+0.08 (+0.48%)
At close: 04:53PM MYT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.7616.8816.7616.8416.84175,100
Apr 25, 202416.6816.8416.6416.7616.76184,700
Apr 24, 202416.6816.7016.6016.6816.6855,300
Apr 23, 202416.6816.7416.6016.6816.68133,800
Apr 22, 202416.6216.7216.6216.6816.68109,200
Apr 19, 202416.4816.5816.4416.5816.58195,600
Apr 18, 202416.5416.6816.4616.4816.4875,300
Apr 17, 202416.4416.6616.4416.5416.54128,700
Apr 16, 202416.6016.6016.3416.5416.54284,800
Apr 15, 202416.7216.8016.6016.6816.68198,500
Apr 12, 202416.8016.8216.5216.8216.82332,600
Apr 09, 202416.9616.9616.8016.8216.82115,300
Apr 08, 202416.8016.9416.8016.9216.92311,600
Apr 05, 202416.7416.8216.7216.8016.80401,300
Apr 04, 202416.8016.8216.6816.8016.80155,400
Apr 03, 202416.8416.8816.6816.7216.7299,600
Apr 02, 202416.8016.9216.6816.9016.90226,300
Apr 01, 202416.6016.8216.6016.8216.82192,300
Mar 29, 202416.3416.5816.3416.5816.58217,700
Mar 27, 202416.3416.4616.3016.4016.40170,900
Mar 26, 202416.6616.6616.3416.3616.36301,700
Mar 25, 202416.5416.6816.4416.6416.64152,300
Mar 22, 202416.4616.6216.4616.6216.62165,800
Mar 21, 202416.5016.5016.4416.4616.4654,800
Mar 20, 202416.5016.5416.3816.4816.48154,200
Mar 19, 202416.3816.5416.3816.4416.44133,400
Mar 18, 202416.3216.5616.2216.5016.50155,000
Mar 15, 202416.3416.4616.0816.4616.461,954,100
Mar 14, 202416.2616.3216.1816.2216.22399,300
Mar 14, 20240.18 Dividend
Mar 13, 202416.4816.5816.3416.4016.22536,300
Mar 12, 202416.5216.5216.4216.4816.30245,500
Mar 11, 202416.5816.6416.4816.5016.32392,400
Mar 08, 202416.6816.6816.5216.5616.38173,300
Mar 07, 202416.6216.7216.5216.5616.38112,900
Mar 06, 202416.6816.6816.5616.6216.4464,600
Mar 05, 202416.7016.7016.5216.6816.50157,200
Mar 04, 202416.8816.9016.7216.7216.5457,900
Mar 01, 202417.0217.0216.7416.8416.66131,500
Feb 29, 202416.7617.0616.7017.0016.81432,100
Feb 28, 202416.6016.8016.6016.6816.50288,000
Feb 27, 202416.5216.6416.5216.6016.42261,700
Feb 26, 202416.6616.6816.4616.5016.32210,000
Feb 23, 202416.5816.7216.5616.6616.48210,900
Feb 22, 202416.5216.6416.4816.5816.40340,100
Feb 21, 202416.4816.5416.4816.5416.36337,700
Feb 20, 202416.4016.5416.3816.4816.30242,000
Feb 19, 202416.3616.4416.3416.3816.2065,800
Feb 16, 202416.4016.5016.3216.3416.16142,500
Feb 15, 202416.5216.5416.3016.3616.18291,100
Feb 14, 202416.5416.5816.4216.4816.30429,100
Feb 13, 202416.3016.5816.3016.4816.30281,900
Feb 09, 202416.3616.3616.2816.2816.1039,800
Feb 08, 202416.3816.3816.3016.3016.12123,400
Feb 07, 202416.3416.3416.3016.3216.14232,900
Feb 06, 202416.3816.3816.3216.3416.1659,700
Feb 05, 202416.3216.4016.3016.3616.18133,100
Feb 02, 202416.4616.4616.3016.3016.12158,300
Jan 31, 202416.4216.5016.3616.4216.24118,700
Jan 30, 202416.4016.4016.3216.3816.2097,600
Jan 29, 202416.3816.4416.3616.4416.26279,900
Jan 26, 202416.3016.3816.2816.2816.10173,800
Jan 24, 202416.3616.3816.2416.2616.08275,000
Jan 23, 202416.4416.4416.3216.3816.20124,700
Jan 22, 202416.4416.4616.3416.3616.18191,600
Jan 19, 202416.4216.4216.2416.4016.22259,500
Jan 18, 202416.4416.4816.3616.3616.18106,600
Jan 17, 202416.5016.5016.3816.4216.241,082,900
Jan 16, 202416.5816.6616.4216.5016.32291,000
Jan 15, 202416.5616.7016.5416.6016.4271,500
Jan 12, 202416.5016.5616.4816.4816.30106,700
Jan 11, 202416.5016.5216.4616.5016.32366,700
Jan 10, 202416.4816.5216.4416.4616.28360,100
Jan 09, 202416.4816.5416.4416.4416.26403,300
Jan 08, 202416.5016.5616.4016.4216.24231,400
Jan 05, 202416.5616.5816.4416.4616.28154,100
Jan 04, 202416.5016.5816.4616.5616.38210,000
Jan 03, 202416.4216.5216.3016.5016.321,060,500
Jan 02, 202416.4216.4216.3616.3616.1882,500
Dec 29, 202316.4816.5016.4016.4416.26252,500
Dec 28, 202316.5016.5216.4416.4616.28106,000
Dec 27, 202316.5016.5216.4016.5016.32367,800
Dec 26, 202316.3416.5016.2816.5016.321,324,200
Dec 22, 202316.4016.4216.2616.2816.10579,800
Dec 21, 202316.5016.5016.3616.4016.22362,800
Dec 20, 202316.4416.5416.4216.5016.32564,400
Dec 19, 202316.4616.5616.3616.4416.26882,300
Dec 18, 202316.4816.5216.4416.4616.28389,700
Dec 15, 202316.3816.6016.3416.4816.302,587,700
Dec 14, 202316.3016.4616.3016.3816.20644,900
Dec 13, 202316.3816.4216.2816.2816.10534,700
Dec 12, 202316.3416.4216.3416.3816.20230,100
Dec 11, 202316.4616.4616.3416.3416.16338,800
Dec 08, 202316.5416.6616.3616.4016.22205,500
Dec 07, 202316.6216.7016.5216.5416.36669,200
Dec 06, 202316.6016.7216.6016.6416.46601,700
Dec 05, 202316.6416.7816.5016.6016.421,636,900
Dec 04, 202316.4216.7416.3216.6016.42925,400
Dec 01, 202316.2016.6616.1216.4816.302,845,700
Nov 30, 202316.3816.5816.1016.1015.9227,271,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...