Hong Leong Financial Group Berhad (KLSE:HLFG)
Malaysia · Delayed Price · Currency is MYR 16.92
-0.08 (-0.47%)
At close: Sep 26, 2025
KLSE:HLFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.06 | 17.06 | 16.86 | 16.92 | 16.92 | -0.47% | 96,400 |
| Sep 25, 2025 | 16.84 | 17.00 | 16.84 | 17.00 | 17.00 | 1.07% | 65,500 |
| Sep 24, 2025 | 17.10 | 17.10 | 16.78 | 16.82 | 16.82 | -0.71% | 117,200 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.90 | 16.94 | 16.94 | 0.12% | 28,300 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.90 | 16.92 | 16.92 | -0.12% | 55,100 |
| Sep 19, 2025 | 17.16 | 17.16 | 16.94 | 16.94 | 16.94 | -1.28% | 753,300 |
| Sep 18, 2025 | 17.28 | 17.28 | 17.14 | 17.16 | 17.16 | 0.23% | 16,400 |
| Sep 17, 2025 | 17.10 | 17.28 | 17.08 | 17.12 | 17.12 | 0.12% | 55,700 |
| Sep 12, 2025 | 17.34 | 17.34 | 17.06 | 17.10 | 17.10 | -0.58% | 38,600 |
| Sep 11, 2025 | 17.20 | 17.28 | 17.06 | 17.20 | 17.20 | 0.12% | 42,200 |
| Sep 10, 2025 | 17.38 | 17.38 | 17.16 | 17.18 | 17.18 | -1.15% | 51,700 |
| Sep 9, 2025 | 17.34 | 17.38 | 17.22 | 17.38 | 17.38 | 0.23% | 30,900 |
| Sep 8, 2025 | 17.36 | 17.38 | 17.30 | 17.34 | 17.34 | - | 39,700 |
| Sep 4, 2025 | 17.30 | 17.34 | 17.24 | 17.34 | 17.34 | 0.23% | 55,800 |
| Sep 3, 2025 | 17.20 | 17.38 | 17.20 | 17.30 | 17.30 | 0.58% | 39,200 |
| Sep 2, 2025 | 17.16 | 17.36 | 17.10 | 17.20 | 17.20 | 0.35% | 94,100 |
| Aug 29, 2025 | 17.42 | 17.42 | 17.14 | 17.14 | 17.14 | -1.61% | 101,600 |
| Aug 28, 2025 | 17.06 | 17.46 | 17.06 | 17.42 | 17.42 | 2.96% | 193,100 |
| Aug 27, 2025 | 16.80 | 17.00 | 16.78 | 16.92 | 16.92 | 0.71% | 80,700 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 80,000 |
| Aug 25, 2025 | 16.82 | 17.08 | 16.82 | 17.00 | 17.00 | 1.07% | 56,500 |
| Aug 22, 2025 | 16.74 | 16.88 | 16.74 | 16.82 | 16.82 | 0.48% | 15,500 |
| Aug 21, 2025 | 16.60 | 16.82 | 16.60 | 16.74 | 16.74 | 0.12% | 1,744,600 |
| Aug 20, 2025 | 16.72 | 16.78 | 16.60 | 16.72 | 16.72 | - | 115,700 |
| Aug 19, 2025 | 16.62 | 16.72 | 16.60 | 16.72 | 16.72 | 0.48% | 28,700 |
| Aug 18, 2025 | 16.74 | 16.74 | 16.58 | 16.64 | 16.64 | -0.60% | 47,000 |
| Aug 15, 2025 | 16.66 | 16.74 | 16.54 | 16.74 | 16.74 | 0.97% | 1,526,000 |
| Aug 14, 2025 | 16.56 | 16.66 | 16.56 | 16.58 | 16.58 | 0.12% | 41,300 |
| Aug 13, 2025 | 16.54 | 16.66 | 16.54 | 16.56 | 16.56 | 0.12% | 50,900 |
| Aug 12, 2025 | 16.36 | 16.54 | 16.36 | 16.54 | 16.54 | 1.22% | 142,000 |
| Aug 11, 2025 | 16.34 | 16.38 | 16.32 | 16.34 | 16.34 | 0.12% | 366,300 |
| Aug 8, 2025 | 16.20 | 16.34 | 16.18 | 16.32 | 16.32 | 0.99% | 92,600 |
| Aug 7, 2025 | 16.18 | 16.24 | 16.16 | 16.16 | 16.16 | -0.25% | 38,100 |
| Aug 6, 2025 | 16.20 | 16.24 | 16.20 | 16.20 | 16.20 | - | 40,600 |
| Aug 5, 2025 | 16.20 | 16.24 | 16.20 | 16.20 | 16.20 | - | 197,500 |
| Aug 4, 2025 | 16.14 | 16.34 | 16.00 | 16.20 | 16.20 | 0.37% | 399,800 |
| Aug 1, 2025 | 16.10 | 16.34 | 16.10 | 16.14 | 16.14 | - | 38,200 |
| Jul 31, 2025 | 16.16 | 16.24 | 16.12 | 16.14 | 16.14 | - | 82,600 |
| Jul 30, 2025 | 16.08 | 16.14 | 16.08 | 16.14 | 16.14 | -0.12% | 23,300 |
| Jul 29, 2025 | 16.10 | 16.18 | 16.10 | 16.16 | 16.16 | 0.37% | 51,000 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.08 | 16.10 | 16.10 | -0.37% | 33,900 |
| Jul 25, 2025 | 16.12 | 16.20 | 16.12 | 16.16 | 16.16 | 0.37% | 55,600 |
| Jul 24, 2025 | 15.96 | 16.12 | 15.96 | 16.10 | 16.10 | 1.26% | 172,400 |
| Jul 23, 2025 | 15.86 | 15.94 | 15.86 | 15.90 | 15.90 | 0.25% | 68,400 |
| Jul 22, 2025 | 16.10 | 16.10 | 15.82 | 15.86 | 15.86 | -0.75% | 99,900 |
| Jul 21, 2025 | 16.02 | 16.02 | 15.98 | 15.98 | 15.98 | -0.25% | 78,200 |
| Jul 18, 2025 | 16.08 | 16.10 | 16.02 | 16.02 | 16.02 | -0.12% | 51,200 |
| Jul 17, 2025 | 16.02 | 16.16 | 16.02 | 16.04 | 16.04 | 0.75% | 4,000 |
| Jul 16, 2025 | 16.22 | 16.24 | 15.92 | 15.92 | 15.92 | -1.97% | 498,900 |
| Jul 15, 2025 | 16.38 | 16.40 | 16.20 | 16.24 | 16.24 | -0.12% | 65,600 |