Hong Leong Financial Group Berhad (KLSE:HLFG)
Malaysia · Delayed Price · Currency is MYR 17.04
-0.04 (-0.23%)
At close: Oct 27, 2025
KLSE:HLFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.10 | 17.12 | 17.04 | 17.04 | 17.04 | -0.23% | 125,500 |
| Oct 24, 2025 | 17.12 | 17.14 | 17.02 | 17.08 | 17.08 | - | 20,200 |
| Oct 23, 2025 | 17.02 | 17.12 | 17.02 | 17.08 | 17.08 | 0.23% | 7,500 |
| Oct 22, 2025 | 17.10 | 17.10 | 17.02 | 17.04 | 17.04 | -0.23% | 128,800 |
| Oct 21, 2025 | 17.10 | 17.12 | 16.98 | 17.08 | 17.08 | - | 61,600 |
| Oct 17, 2025 | 16.96 | 17.14 | 16.96 | 17.08 | 17.08 | 0.47% | 188,100 |
| Oct 16, 2025 | 17.12 | 17.14 | 16.94 | 17.00 | 17.00 | - | 81,800 |
| Oct 15, 2025 | 16.90 | 17.04 | 16.80 | 17.00 | 17.00 | 0.59% | 142,000 |
| Oct 14, 2025 | 16.86 | 16.96 | 16.80 | 16.90 | 16.90 | 0.12% | 133,500 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.86 | 16.88 | 16.88 | -0.82% | 72,000 |
| Oct 10, 2025 | 16.88 | 17.12 | 16.88 | 17.02 | 17.02 | -2.18% | 533,900 |
| Oct 9, 2025 | 17.42 | 17.52 | 17.32 | 17.40 | 16.88 | -0.34% | 162,900 |
| Oct 8, 2025 | 17.52 | 17.52 | 17.42 | 17.46 | 16.94 | -0.34% | 53,600 |
| Oct 7, 2025 | 17.44 | 17.54 | 17.44 | 17.52 | 17.00 | 0.11% | 93,900 |
| Oct 6, 2025 | 17.40 | 17.54 | 17.38 | 17.50 | 16.98 | 0.57% | 49,200 |
| Oct 3, 2025 | 17.36 | 17.50 | 17.32 | 17.40 | 16.88 | 0.12% | 187,000 |
| Oct 2, 2025 | 17.40 | 17.50 | 17.38 | 17.38 | 16.86 | - | 193,900 |
| Oct 1, 2025 | 17.26 | 17.40 | 17.22 | 17.38 | 16.86 | 0.93% | 57,100 |
| Sep 30, 2025 | 17.16 | 17.28 | 17.12 | 17.22 | 16.71 | 0.70% | 35,800 |
| Sep 29, 2025 | 16.94 | 17.14 | 16.94 | 17.10 | 16.59 | 1.06% | 64,900 |
| Sep 26, 2025 | 17.06 | 17.06 | 16.86 | 16.92 | 16.41 | -0.47% | 96,400 |
| Sep 25, 2025 | 16.84 | 17.00 | 16.84 | 17.00 | 16.49 | 1.07% | 65,500 |
| Sep 24, 2025 | 17.10 | 17.10 | 16.78 | 16.82 | 16.32 | -0.71% | 117,200 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.90 | 16.94 | 16.43 | 0.12% | 28,300 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.90 | 16.92 | 16.41 | -0.12% | 55,100 |
| Sep 19, 2025 | 17.16 | 17.16 | 16.94 | 16.94 | 16.43 | -1.28% | 753,300 |
| Sep 18, 2025 | 17.28 | 17.28 | 17.14 | 17.16 | 16.65 | 0.23% | 16,400 |
| Sep 17, 2025 | 17.10 | 17.28 | 17.08 | 17.12 | 16.61 | 0.12% | 55,700 |
| Sep 12, 2025 | 17.34 | 17.34 | 17.06 | 17.10 | 16.59 | -0.58% | 38,600 |
| Sep 11, 2025 | 17.20 | 17.28 | 17.06 | 17.20 | 16.69 | 0.12% | 42,200 |
| Sep 10, 2025 | 17.38 | 17.38 | 17.16 | 17.18 | 16.67 | -1.15% | 51,700 |
| Sep 9, 2025 | 17.34 | 17.38 | 17.22 | 17.38 | 16.86 | 0.23% | 30,900 |
| Sep 8, 2025 | 17.36 | 17.38 | 17.30 | 17.34 | 16.82 | - | 39,700 |
| Sep 4, 2025 | 17.30 | 17.34 | 17.24 | 17.34 | 16.82 | 0.23% | 55,800 |
| Sep 3, 2025 | 17.20 | 17.38 | 17.20 | 17.30 | 16.78 | 0.58% | 39,200 |
| Sep 2, 2025 | 17.16 | 17.36 | 17.10 | 17.20 | 16.69 | 0.35% | 94,100 |
| Aug 29, 2025 | 17.42 | 17.42 | 17.14 | 17.14 | 16.63 | -1.61% | 101,600 |
| Aug 28, 2025 | 17.06 | 17.46 | 17.06 | 17.42 | 16.90 | 2.96% | 193,100 |
| Aug 27, 2025 | 16.80 | 17.00 | 16.78 | 16.92 | 16.41 | 0.71% | 80,700 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.60 | 16.80 | 16.30 | -1.18% | 80,000 |
| Aug 25, 2025 | 16.82 | 17.08 | 16.82 | 17.00 | 16.49 | 1.07% | 56,500 |
| Aug 22, 2025 | 16.74 | 16.88 | 16.74 | 16.82 | 16.32 | 0.48% | 15,500 |
| Aug 21, 2025 | 16.60 | 16.82 | 16.60 | 16.74 | 16.24 | 0.12% | 1,744,600 |
| Aug 20, 2025 | 16.72 | 16.78 | 16.60 | 16.72 | 16.22 | - | 115,700 |
| Aug 19, 2025 | 16.62 | 16.72 | 16.60 | 16.72 | 16.22 | 0.48% | 28,700 |
| Aug 18, 2025 | 16.74 | 16.74 | 16.58 | 16.64 | 16.14 | -0.60% | 47,000 |
| Aug 15, 2025 | 16.66 | 16.74 | 16.54 | 16.74 | 16.24 | 0.97% | 1,526,000 |
| Aug 14, 2025 | 16.56 | 16.66 | 16.56 | 16.58 | 16.09 | 0.12% | 41,300 |
| Aug 13, 2025 | 16.54 | 16.66 | 16.54 | 16.56 | 16.07 | 0.12% | 50,900 |
| Aug 12, 2025 | 16.36 | 16.54 | 16.36 | 16.54 | 16.05 | 1.22% | 142,000 |