Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.65	2.65	2.63	2.64	2.64	-	78,400
Jan 6, 2026	2.64	2.65	2.63	2.64	2.64	-	111,900
Jan 5, 2026	2.64	2.64	2.63	2.64	2.64	0.76%	130,200
Jan 2, 2026	2.62	2.64	2.62	2.62	2.62	-	103,100
Dec 31, 2025	2.62	2.62	2.61	2.62	2.62	-	6,400
Dec 30, 2025	2.62	2.62	2.61	2.62	2.62	-	87,300
Dec 29, 2025	2.60	2.62	2.60	2.62	2.62	0.77%	49,100
Dec 26, 2025	2.61	2.62	2.60	2.60	2.60	-0.76%	132,600
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