Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.54	2.56	2.52	2.56	2.56	1.19%	77,700
Mar 19, 2026	2.56	2.56	2.52	2.53	2.53	-1.17%	97,800
Mar 18, 2026	2.56	2.56	2.54	2.56	2.56	1.19%	24,400
Mar 17, 2026	2.54	2.56	2.53	2.53	2.53	-0.39%	52,400
Mar 16, 2026	2.52	2.54	2.52	2.54	2.54	0.79%	36,000
Mar 13, 2026	2.55	2.55	2.52	2.52	2.52	-1.56%	46,100
Mar 12, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	41,800
Mar 11, 2026	2.54	2.55	2.53	2.54	2.54	-	109,900
Mar 10, 2026	2.51	2.54	2.50	2.54	2.54	1.20%	145,100
Mar 9, 2026	2.49	2.52	2.48	2.51	2.51	-0.40%	283,400
Mar 6, 2026	2.52	2.55	2.50	2.52	2.52	-	524,500
Mar 5, 2026	2.54	2.55	2.51	2.52	2.52	-	480,700
Mar 4, 2026	2.56	2.56	2.52	2.52	2.52	-1.56%	298,900
Mar 3, 2026	2.57	2.59	2.55	2.56	2.56	-0.39%	222,600
Mar 2, 2026	2.58	2.58	2.54	2.57	2.57	-0.39%	408,100
Feb 27, 2026	2.57	2.60	2.57	2.58	2.58	0.39%	195,400
Feb 26, 2026	2.64	2.64	2.56	2.57	2.57	-5.51%	1,016,500
Feb 25, 2026	2.74	2.74	2.71	2.72	2.72	-0.73%	201,800
Feb 24, 2026	2.73	2.74	2.73	2.74	2.74	-	67,200
Feb 23, 2026	2.75	2.75	2.73	2.74	2.74	-	95,800
Feb 20, 2026	2.74	2.74	2.72	2.74	2.74	-0.36%	111,100
Feb 19, 2026	2.72	2.75	2.71	2.75	2.75	1.10%	193,100
Feb 16, 2026	2.74	2.74	2.71	2.72	2.72	-0.37%	136,300
Feb 13, 2026	2.74	2.74	2.72	2.73	2.73	-0.36%	133,600
Feb 12, 2026	2.76	2.76	2.73	2.74	2.74	-0.72%	227,000
Feb 11, 2026	2.75	2.77	2.75	2.76	2.76	-0.36%	37,500
Feb 10, 2026	2.76	2.77	2.75	2.77	2.77	0.73%	57,600
Feb 9, 2026	2.74	2.77	2.72	2.75	2.75	0.73%	145,700
Feb 6, 2026	2.72	2.73	2.70	2.73	2.73	0.37%	165,900
Feb 5, 2026	2.74	2.74	2.71	2.72	2.72	-0.73%	149,800
Feb 4, 2026	2.74	2.76	2.72	2.74	2.74	-0.36%	246,200
Feb 3, 2026	2.75	2.76	2.72	2.75	2.75	-	73,300
Feb 2, 2026	2.77	2.80	2.70	2.75	2.75	-	272,000
Jan 30, 2026	2.69	2.75	2.69	2.75	2.75	2.23%	416,700
Jan 29, 2026	2.68	2.69	2.67	2.69	2.69	0.37%	103,600
Jan 28, 2026	2.67	2.68	2.67	2.68	2.68	0.37%	85,100
Jan 27, 2026	2.66	2.67	2.65	2.67	2.67	0.38%	97,400
Jan 26, 2026	2.66	2.66	2.64	2.66	2.66	-	92,200
Jan 23, 2026	2.64	2.66	2.64	2.66	2.66	0.38%	125,400
Jan 22, 2026	2.65	2.65	2.64	2.65	2.65	-	117,800
Jan 21, 2026	2.63	2.65	2.63	2.65	2.65	0.76%	109,600
Jan 20, 2026	2.64	2.65	2.63	2.63	2.63	-0.75%	144,400
Jan 19, 2026	2.65	2.65	2.64	2.65	2.65	-	48,100
Jan 16, 2026	2.65	2.65	2.64	2.65	2.65	-0.38%	85,000
Jan 15, 2026	2.64	2.66	2.64	2.66	2.66	0.38%	71,900
Jan 14, 2026	2.64	2.65	2.64	2.65	2.65	0.38%	24,500
Jan 13, 2026	2.63	2.65	2.63	2.64	2.64	0.38%	146,200
Jan 12, 2026	2.63	2.65	2.63	2.63	2.63	-0.75%	83,800
Jan 9, 2026	2.63	2.65	2.63	2.65	2.65	0.38%	61,200
Jan 8, 2026	2.64	2.65	2.64	2.64	2.64	-	70,500