Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.63	2.63	2.60	2.62	2.62	-0.38%	92,400
Sep 4, 2025	2.59	2.67	2.58	2.63	2.63	1.54%	375,600
Sep 3, 2025	2.60	2.61	2.58	2.59	2.59	-	272,200
Sep 2, 2025	2.57	2.60	2.57	2.59	2.59	0.78%	84,700
Sep 1, 2025	2.56	2.57	2.56	2.57	2.57	0.39%	144,500
Aug 29, 2025	2.55	2.57	2.55	2.56	2.56	0.39%	60,000
Aug 28, 2025	2.53	2.55	2.53	2.55	2.55	0.39%	41,500
Aug 27, 2025	2.53	2.56	2.53	2.54	2.54	0.40%	137,500
Aug 26, 2025	2.53	2.55	2.52	2.53	2.53	-0.39%	143,000
Aug 25, 2025	2.53	2.54	2.51	2.54	2.54	0.40%	220,500
Aug 22, 2025	2.53	2.54	2.53	2.53	2.53	-	70,000
Aug 21, 2025	2.52	2.53	2.52	2.53	2.53	-	9,800
Aug 20, 2025	2.53	2.55	2.53	2.53	2.53	-1.17%	42,500
Aug 19, 2025	2.55	2.57	2.55	2.56	2.53	-	289,900
Aug 18, 2025	2.54	2.57	2.54	2.56	2.53	0.39%	171,000
Aug 15, 2025	2.56	2.56	2.54	2.55	2.52	-0.39%	121,200
Aug 14, 2025	2.57	2.59	2.56	2.56	2.53	-0.39%	127,900
Aug 13, 2025	2.57	2.59	2.57	2.57	2.54	0.39%	117,700
Aug 12, 2025	2.56	2.58	2.56	2.56	2.53	-0.39%	201,700
Aug 11, 2025	2.62	2.62	2.52	2.57	2.54	-7.22%	818,300
Aug 8, 2025	2.77	2.77	2.73	2.77	2.74	-0.36%	83,600
Aug 7, 2025	2.73	2.78	2.73	2.78	2.75	1.46%	112,000
Aug 6, 2025	2.72	2.75	2.72	2.74	2.71	1.48%	135,700
Aug 5, 2025	2.70	2.73	2.70	2.70	2.67	-0.37%	83,600
Aug 4, 2025	2.69	2.72	2.67	2.71	2.68	0.74%	61,400
Aug 1, 2025	2.69	2.72	2.69	2.69	2.66	-0.74%	49,000
Jul 31, 2025	2.70	2.72	2.69	2.71	2.68	-0.37%	82,900
Jul 30, 2025	2.72	2.72	2.70	2.72	2.69	-	115,000
Jul 29, 2025	2.78	2.78	2.71	2.72	2.69	-2.16%	109,300
Jul 28, 2025	2.77	2.78	2.76	2.78	2.75	0.36%	185,700
Jul 25, 2025	2.74	2.78	2.72	2.77	2.74	1.09%	245,900
Jul 24, 2025	2.67	2.74	2.67	2.74	2.71	2.62%	426,100
Jul 23, 2025	2.65	2.69	2.65	2.67	2.64	0.75%	346,800
Jul 22, 2025	2.66	2.66	2.63	2.65	2.62	-0.38%	118,000
Jul 21, 2025	2.62	2.67	2.62	2.66	2.63	1.53%	375,600
Jul 18, 2025	2.61	2.62	2.60	2.62	2.59	0.38%	367,800
Jul 17, 2025	2.60	2.61	2.59	2.61	2.58	0.38%	247,500
Jul 16, 2025	2.60	2.60	2.59	2.60	2.57	-	79,700
Jul 15, 2025	2.59	2.61	2.59	2.60	2.57	-	247,500
Jul 14, 2025	2.60	2.61	2.60	2.60	2.57	-0.38%	298,100
Jul 11, 2025	2.60	2.61	2.59	2.61	2.58	-	132,000
Jul 10, 2025	2.60	2.61	2.60	2.61	2.58	0.38%	175,300
Jul 9, 2025	2.60	2.61	2.60	2.60	2.57	-	250,200
Jul 8, 2025	2.59	2.61	2.57	2.60	2.57	0.39%	135,900
Jul 7, 2025	2.59	2.59	2.58	2.59	2.56	-	75,400
Jul 4, 2025	2.59	2.59	2.58	2.59	2.56	-	61,700
Jul 3, 2025	2.58	2.59	2.58	2.59	2.56	0.39%	36,500
Jul 2, 2025	2.57	2.60	2.57	2.58	2.55	0.39%	102,200
Jul 1, 2025	2.57	2.57	2.56	2.57	2.54	-	151,300
Jun 30, 2025	2.56	2.57	2.55	2.57	2.54	0.39%	219,500