Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.49	2.50	2.48	2.49	2.49	0.40%	45,500
Jul 2, 2026	2.48	2.49	2.48	2.48	2.48	-	28,000
Jul 1, 2026	2.49	2.49	2.48	2.48	2.48	-0.40%	43,600
Jun 30, 2026	2.49	2.49	2.48	2.49	2.49	-	71,800
Jun 29, 2026	2.50	2.50	2.48	2.49	2.49	0.40%	131,100
Jun 26, 2026	2.49	2.50	2.48	2.48	2.48	-0.40%	63,200
Jun 25, 2026	2.49	2.50	2.49	2.49	2.49	-0.40%	96,800
Jun 24, 2026	2.49	2.50	2.48	2.50	2.50	0.81%	69,600
Jun 23, 2026	2.49	2.49	2.48	2.48	2.48	-	47,400
Jun 22, 2026	2.51	2.51	2.48	2.48	2.48	-	98,900
Jun 19, 2026	2.51	2.51	2.48	2.48	2.48	-2.36%	239,900
Jun 18, 2026	2.51	2.54	2.51	2.54	2.54	0.79%	33,100
Jun 17, 2026	2.52	2.53	2.50	2.52	2.52	-	59,300
Jun 16, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	96,100
Jun 15, 2026	2.50	2.51	2.49	2.51	2.51	0.40%	346,700
Jun 12, 2026	2.49	2.51	2.49	2.50	2.50	0.40%	58,500
Jun 11, 2026	2.49	2.49	2.49	2.49	2.49	-	40,500
Jun 10, 2026	2.50	2.50	2.48	2.49	2.49	-0.40%	117,700
Jun 9, 2026	2.50	2.52	2.49	2.50	2.50	-	68,000
Jun 8, 2026	2.50	2.52	2.50	2.50	2.50	-0.79%	66,800
Jun 5, 2026	2.50	2.53	2.50	2.52	2.52	0.80%	65,900
Jun 4, 2026	2.50	2.51	2.50	2.50	2.50	-	36,600
Jun 3, 2026	2.50	2.52	2.50	2.50	2.50	-	43,400
Jun 2, 2026	2.50	2.51	2.50	2.50	2.50	-	61,900
May 29, 2026	2.51	2.52	2.50	2.50	2.50	-0.40%	45,100
May 28, 2026	2.52	2.52	2.50	2.51	2.51	0.40%	30,900
May 26, 2026	2.50	2.53	2.49	2.50	2.50	-	32,900
May 25, 2026	2.52	2.52	2.50	2.50	2.50	-0.40%	36,000
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