Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.61	2.62	2.60	2.61	-	-0.38%	123,000
Dec 24, 2025	2.62	2.62	2.60	2.62	2.62	-	145,300
Dec 23, 2025	2.60	2.62	2.59	2.62	2.62	0.77%	71,000
Dec 22, 2025	2.59	2.61	2.59	2.60	2.60	0.39%	122,300
Dec 19, 2025	2.62	2.62	2.59	2.59	2.59	-1.52%	167,300
Dec 18, 2025	2.61	2.63	2.61	2.63	2.63	0.77%	109,100
Dec 17, 2025	2.62	2.62	2.61	2.61	2.61	-0.38%	50,500
Dec 16, 2025	2.62	2.62	2.61	2.62	2.62	0.38%	63,300
Dec 15, 2025	2.60	2.61	2.60	2.61	2.61	0.38%	70,700
Dec 12, 2025	2.60	2.61	2.60	2.60	2.60	0.39%	25,200
Dec 11, 2025	2.59	2.60	2.59	2.59	2.59	-0.77%	41,400
Dec 10, 2025	2.60	2.61	2.59	2.61	2.61	-	23,500
Dec 9, 2025	2.61	2.61	2.59	2.61	2.61	-	11,400
Dec 8, 2025	2.60	2.61	2.59	2.61	2.61	0.77%	88,500
Dec 5, 2025	2.60	2.61	2.59	2.59	2.59	-0.77%	102,200
Dec 4, 2025	2.60	2.61	2.60	2.61	2.61	0.38%	42,700
Dec 3, 2025	2.61	2.61	2.60	2.60	2.60	-	10,100
Dec 2, 2025	2.60	2.61	2.60	2.60	2.60	-0.38%	36,700
Dec 1, 2025	2.60	2.61	2.60	2.61	2.61	0.38%	87,100
Nov 28, 2025	2.60	2.61	2.59	2.60	2.60	-	122,800
Nov 27, 2025	2.60	2.61	2.60	2.60	2.60	0.39%	12,200
Nov 26, 2025	2.60	2.61	2.59	2.59	2.59	-0.38%	140,200
Nov 25, 2025	2.60	2.61	2.59	2.60	2.60	-0.76%	419,300
Nov 24, 2025	2.59	2.62	2.59	2.62	2.62	0.77%	300
Nov 21, 2025	2.61	2.62	2.59	2.60	2.60	-0.76%	256,400
Nov 20, 2025	2.60	2.62	2.60	2.62	2.62	-	46,600
Nov 19, 2025	2.61	2.62	2.60	2.62	2.62	-	55,400
Nov 18, 2025	2.62	2.62	2.60	2.62	2.62	-	107,700
Nov 17, 2025	2.61	2.62	2.60	2.62	2.62	0.38%	41,900
Nov 14, 2025	2.61	2.62	2.61	2.61	2.61	-0.76%	89,600
Nov 13, 2025	2.63	2.63	2.61	2.63	2.63	0.38%	79,000
Nov 12, 2025	2.62	2.63	2.62	2.62	2.62	-	32,200
Nov 11, 2025	2.62	2.63	2.62	2.62	2.62	-	43,400
Nov 10, 2025	2.62	2.62	2.60	2.62	2.62	-	40,700
Nov 7, 2025	2.62	2.62	2.61	2.62	2.62	-	30,300
Nov 6, 2025	2.61	2.62	2.60	2.62	2.62	0.38%	69,800
Nov 5, 2025	2.61	2.61	2.60	2.61	2.61	-	196,800
Nov 4, 2025	2.63	2.63	2.61	2.61	2.61	-0.76%	83,000
Nov 3, 2025	2.61	2.63	2.61	2.63	2.63	0.77%	33,800
Oct 31, 2025	2.63	2.64	2.61	2.61	2.61	-0.76%	139,300
Oct 30, 2025	2.64	2.64	2.63	2.63	2.63	-0.38%	86,400
Oct 29, 2025	2.61	2.64	2.60	2.64	2.64	1.15%	196,700
Oct 28, 2025	2.62	2.62	2.61	2.61	2.61	-0.38%	164,000
Oct 27, 2025	2.61	2.62	2.59	2.62	2.62	0.38%	144,300
Oct 24, 2025	2.61	2.61	2.59	2.61	2.61	-	65,800
Oct 23, 2025	2.60	2.61	2.59	2.61	2.61	0.77%	97,600
Oct 22, 2025	2.60	2.60	2.59	2.59	2.59	-0.77%	110,000
Oct 21, 2025	2.60	2.61	2.59	2.61	2.61	0.77%	59,000
Oct 17, 2025	2.61	2.61	2.59	2.59	2.59	-0.77%	102,000
Oct 16, 2025	2.61	2.61	2.59	2.61	2.61	0.38%	84,600