Hong Leong Financial Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	17.220	17.360	17.220	17.300	14.636	52,600
2021-11-24	17.100	17.360	17.060	17.280	14.619	93,000
2021-11-23	17.100	17.180	17.020	17.100	14.467	109,000
2021-11-22	17.020	17.280	17.020	17.100	14.467	128,000
2021-11-19	17.260	17.320	17.000	17.000	14.382	167,400
2021-11-18	17.520	17.520	17.260	17.260	14.602	153,600
2021-11-17	17.400	17.500	17.320	17.500	14.805	70,700
2021-11-16	17.480	17.480	17.380	17.400	14.720	60,500
2021-11-15	17.580	17.580	17.320	17.320	14.653	18,300
2021-11-12	17.500	17.580	17.380	17.540	14.839	110,000
2021-11-11	17.440	17.500	17.300	17.500	14.805	56,200
2021-11-10	17.360	17.440	17.340	17.440	14.754	71,500
2021-11-09	17.500	17.500	17.280	17.460	14.771	185,800
2021-11-08	17.480	17.500	17.340	17.500	14.805	61,800
2021-11-05	17.540	17.680	17.120	17.500	14.805	220,800
2021-11-03	17.640	17.840	17.540	17.600	14.641	271,300
2021-11-02	18.000	18.000	17.620	17.620	14.658	213,500
2021-11-01	18.200	18.200	17.640	17.680	14.708	301,900
2021-10-29	18.480	18.520	18.300	18.340	15.257	327,900
2021-10-28	18.320	18.500	18.300	18.320	15.240	85,900
2021-10-27	18.360	18.500	18.240	18.500	15.390	330,600
2021-10-26	18.280	18.360	18.160	18.240	15.174	246,600
2021-10-25	18.060	18.360	18.060	18.280	15.207	100,100

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.