Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.51	2.52	2.49	2.51	2.51	-	74,500
May 21, 2026	2.53	2.53	2.50	2.51	2.51	-1.18%	2,700
May 20, 2026	2.51	2.54	2.50	2.54	2.54	1.20%	42,400
May 19, 2026	2.51	2.52	2.50	2.51	2.51	-	69,100
May 18, 2026	2.51	2.52	2.51	2.51	2.51	0.40%	28,500
May 15, 2026	2.52	2.53	2.50	2.50	2.50	-0.40%	155,400
May 14, 2026	2.54	2.54	2.50	2.51	2.51	-1.18%	102,700
May 13, 2026	2.55	2.56	2.53	2.54	2.54	0.79%	65,400
May 12, 2026	2.54	2.58	2.52	2.52	2.52	-0.40%	131,200
May 11, 2026	2.55	2.55	2.53	2.53	2.53	-0.39%	34,600
May 8, 2026	2.54	2.54	2.53	2.54	2.54	-0.78%	49,500
May 7, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	100,300
May 6, 2026	2.54	2.55	2.52	2.54	2.54	0.40%	22,300
May 5, 2026	2.54	2.55	2.52	2.53	2.53	-	58,400
May 4, 2026	2.55	2.56	2.52	2.53	2.53	0.06%	125,100
Apr 30, 2026	2.59	2.61	2.58	2.59	2.53	0.39%	71,700
Apr 29, 2026	2.60	2.61	2.58	2.58	2.52	-0.77%	60,400
Apr 28, 2026	2.59	2.60	2.58	2.60	2.54	0.78%	53,100
Apr 27, 2026	2.60	2.60	2.58	2.58	2.52	-1.53%	61,100
Apr 24, 2026	2.60	2.62	2.59	2.62	2.56	0.77%	84,400
Apr 23, 2026	2.62	2.62	2.59	2.60	2.54	-0.76%	71,900
Apr 22, 2026	2.59	2.65	2.59	2.62	2.56	1.16%	45,600
Apr 21, 2026	2.59	2.61	2.57	2.59	2.53	-	49,900
Apr 20, 2026	2.62	2.62	2.59	2.59	2.53	-1.15%	93,200
Apr 17, 2026	2.61	2.63	2.61	2.62	2.56	0.38%	67,000
Apr 16, 2026	2.61	2.63	2.61	2.61	2.55	0.38%	106,000
Apr 15, 2026	2.60	2.61	2.59	2.60	2.54	0.39%	133,600
Apr 14, 2026	2.58	2.59	2.57	2.59	2.53	1.17%	36,500
Apr 13, 2026	2.57	2.59	2.55	2.56	2.50	-0.39%	55,800
Apr 10, 2026	2.62	2.62	2.57	2.57	2.51	0.39%	24,900
Apr 9, 2026	2.62	2.62	2.56	2.56	2.50	-1.16%	63,400
Apr 8, 2026	2.56	2.60	2.56	2.59	2.53	1.57%	159,400
Apr 7, 2026	2.55	2.56	2.54	2.55	2.49	-	24,700
Apr 6, 2026	2.55	2.57	2.55	2.55	2.49	-0.39%	74,100
Apr 2, 2026	2.56	2.56	2.55	2.56	2.50	0.39%	41,800
Apr 1, 2026	2.54	2.56	2.54	2.55	2.49	-	33,000
Mar 31, 2026	2.54	2.55	2.53	2.55	2.49	0.39%	47,200
Mar 30, 2026	2.53	2.55	2.52	2.54	2.48	0.40%	31,900
Mar 27, 2026	2.53	2.55	2.50	2.53	2.47	-	84,200
Mar 26, 2026	2.54	2.55	2.53	2.53	2.47	-0.39%	46,300
Mar 25, 2026	2.53	2.56	2.52	2.54	2.48	0.79%	38,000
Mar 24, 2026	2.52	2.54	2.52	2.52	2.46	-	73,300
Mar 23, 2026	2.51	2.53	2.51	2.52	2.46	-1.56%	133,900
Mar 20, 2026	2.54	2.56	2.52	2.56	2.50	1.19%	77,700
Mar 19, 2026	2.56	2.56	2.52	2.53	2.47	-1.17%	97,800
Mar 18, 2026	2.56	2.56	2.54	2.56	2.50	1.19%	24,400
Mar 17, 2026	2.54	2.56	2.53	2.53	2.47	-0.39%	52,400
Mar 16, 2026	2.52	2.54	2.52	2.54	2.48	0.79%	36,000
Mar 13, 2026	2.55	2.55	2.52	2.52	2.46	-1.56%	46,100
Mar 12, 2026	2.54	2.56	2.54	2.56	2.50	0.79%	41,800