Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.42	2.44	2.42	2.42	2.42	-	31,100
Oct 13, 2026	2.42	2.43	2.40	2.42	2.42	-	31,100
Oct 12, 2026	2.41	2.43	2.41	2.42	2.42	0.41%	10,900
Oct 9, 2026	2.42	2.42	2.41	2.41	2.41	-0.41%	29,700
Oct 8, 2026	2.44	2.44	2.40	2.42	2.42	-0.82%	91,700
Oct 7, 2026	2.44	2.45	2.44	2.44	2.44	-	43,500
Oct 6, 2026	2.45	2.46	2.44	2.44	2.44	-0.41%	31,100
Oct 5, 2026	2.44	2.45	2.44	2.45	2.45	0.41%	3,900
Oct 2, 2026	2.45	2.46	2.44	2.44	2.44	-0.41%	113,200
Oct 1, 2026	2.46	2.46	2.45	2.45	2.45	-0.41%	47,800
Sep 30, 2026	2.46	2.47	2.45	2.46	2.46	-	9,900
Sep 29, 2026	2.46	2.47	2.46	2.46	2.46	0.41%	7,400
Sep 28, 2026	2.46	2.46	2.45	2.45	2.45	-0.41%	90,900
Sep 25, 2026	2.46	2.46	2.46	2.46	2.46	-	42,600
Sep 24, 2026	2.47	2.48	2.46	2.46	2.46	-0.40%	33,100
Sep 23, 2026	2.46	2.49	2.46	2.47	2.47	0.41%	47,900
Sep 22, 2026	2.46	2.48	2.46	2.46	2.46	-	50,600
Sep 21, 2026	2.46	2.47	2.46	2.46	2.46	-	27,100
Sep 18, 2026	2.46	2.47	2.46	2.46	2.46	-0.40%	46,900
Sep 17, 2026	2.47	2.47	2.46	2.47	2.47	-	6,300
Sep 16, 2026	2.48	2.48	2.46	2.47	2.47	-0.40%	18,600
Sep 15, 2026	2.47	2.48	2.46	2.48	2.48	0.40%	74,200
Sep 14, 2026	2.47	2.47	2.47	2.47	2.47	-	800
Sep 11, 2026	2.47	2.48	2.47	2.47	2.47	-0.40%	8,400
Sep 10, 2026	2.48	2.48	2.47	2.48	2.48	-	34,000
Sep 9, 2026	2.48	2.48	2.47	2.48	2.48	-	39,100
Sep 8, 2026	2.48	2.48	2.47	2.48	2.48	-	76,500
Sep 7, 2026	2.48	2.49	2.47	2.48	2.48	-0.40%	54,600
Sep 4, 2026	2.49	2.49	2.48	2.49	2.49	-	8,300
Sep 3, 2026	2.49	2.49	2.48	2.49	2.49	0.81%	65,900
Sep 2, 2026	2.49	2.49	2.47	2.47	2.47	-	70,500
Sep 1, 2026	2.48	2.49	2.47	2.47	2.47	-0.40%	2,100
Aug 31, 2026	2.48	2.49	2.47	2.48	2.48	-	106,100
Aug 28, 2026	2.49	2.49	2.47	2.48	2.48	-	33,200
Aug 27, 2026	2.49	2.49	2.48	2.48	2.48	-	40,800
Aug 26, 2026	2.49	2.49	2.48	2.48	2.48	-0.40%	2,700
Aug 25, 2026	2.49	2.49	2.48	2.49	2.49	-	49,300
Aug 24, 2026	2.49	2.49	2.48	2.49	2.49	-	20,800
Aug 21, 2026	2.48	2.49	2.48	2.49	2.49	0.40%	50,300
Aug 20, 2026	2.48	2.49	2.48	2.48	2.48	-	139,200
Aug 19, 2026	2.50	2.50	2.48	2.48	2.48	-0.06%	99,400
Aug 18, 2026	2.50	2.52	2.50	2.51	2.48	0.40%	69,600
Aug 17, 2026	2.52	2.52	2.50	2.50	2.47	-0.40%	47,600
Aug 14, 2026	2.50	2.51	2.50	2.51	2.48	0.40%	42,800
Aug 13, 2026	2.50	2.50	2.49	2.50	2.47	0.40%	17,500
Aug 12, 2026	2.51	2.52	2.49	2.49	2.46	-0.40%	134,900
Aug 11, 2026	2.52	2.55	2.50	2.50	2.47	-0.79%	273,500
Aug 7, 2026	2.50	2.52	2.50	2.52	2.49	0.80%	16,100
Aug 6, 2026	2.50	2.52	2.50	2.50	2.47	-0.40%	33,500
Aug 5, 2026	2.51	2.52	2.51	2.51	2.48	-	22,900