Hong Leong Financial Group Berhad (KLSE:HLFG)
Malaysia · Delayed Price · Currency is MYR 17.20
+0.06 (0.35%)
At close: Sep 2, 2025
KLSE:HLFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 16.24 | 16.36 | 16.22 | 16.26 | 16.26 | 0.37% | 45,600 |
| Jul 11, 2025 | 16.38 | 16.38 | 16.20 | 16.20 | 16.20 | -0.74% | 84,000 |
| Jul 10, 2025 | 16.38 | 16.38 | 16.22 | 16.32 | 16.32 | -0.37% | 91,600 |
| Jul 9, 2025 | 16.42 | 16.52 | 16.22 | 16.38 | 16.38 | -0.24% | 88,900 |
| Jul 8, 2025 | 16.52 | 16.54 | 16.40 | 16.42 | 16.42 | -0.73% | 38,600 |
| Jul 7, 2025 | 16.52 | 16.60 | 16.50 | 16.54 | 16.54 | 0.12% | 43,200 |
| Jul 4, 2025 | 16.56 | 16.58 | 16.50 | 16.52 | 16.52 | 0.36% | 34,600 |
| Jul 3, 2025 | 16.50 | 16.60 | 16.42 | 16.46 | 16.46 | -0.48% | 34,700 |
| Jul 2, 2025 | 16.52 | 16.66 | 16.50 | 16.54 | 16.54 | 0.24% | 45,600 |
| Jul 1, 2025 | 16.58 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 21,800 |
| Jun 30, 2025 | 16.42 | 16.66 | 16.42 | 16.60 | 16.60 | 1.34% | 100,400 |
| Jun 26, 2025 | 16.28 | 16.38 | 16.24 | 16.38 | 16.38 | 0.61% | 59,700 |
| Jun 25, 2025 | 16.46 | 16.46 | 16.24 | 16.28 | 16.28 | -1.09% | 91,900 |
| Jun 24, 2025 | 16.22 | 16.46 | 16.20 | 16.46 | 16.46 | 1.73% | 106,700 |