Kuala Lumpur - Delayed Quote MYR

Hong Leong Financial Group Berhad (1082.KL)

16.72
+0.02
+(0.12%)
At close: May 9 at 4:50:15 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.7016.7416.6616.7216.7230,200
May 8, 202516.7016.8616.5816.7016.70228,100
May 7, 202517.0217.0216.6616.6616.66272,400
May 6, 202517.1817.2616.9817.1217.1242,900
May 5, 202517.2017.3017.1017.1817.1854,400
May 2, 202517.1817.2417.1217.2217.2257,200
Apr 30, 202517.0617.2617.0617.1817.18129,800
Apr 29, 202517.1817.1817.0017.0217.0228,500
Apr 28, 202517.2217.2617.1817.2017.2088,800
Apr 25, 202517.1417.2217.1417.2017.20112,300
Apr 24, 202516.9217.2016.9217.1417.14271,100
Apr 23, 202516.9617.0016.8816.9216.9265,500
Apr 22, 202516.9816.9816.7616.8416.8427,200
Apr 21, 202516.7417.0016.7417.0017.00249,700
Apr 18, 202516.8416.8416.7616.8016.8044,500
Apr 17, 202516.9216.9216.6216.6616.66113,100
Apr 16, 202517.1017.1016.6016.6216.62219,600
Apr 15, 202516.8817.1216.8817.1017.10116,500
Apr 14, 202516.6216.9616.6216.8616.86105,500
Apr 11, 202516.5616.6616.5016.6016.60486,800
Apr 10, 202516.3216.7216.3216.6016.60547,800
Apr 9, 202516.5016.7015.7016.0016.00225,600
Apr 8, 202516.4616.5416.4216.5016.50305,900
Apr 7, 202516.9216.9616.3016.4216.421,269,100
Apr 4, 202517.1017.1616.8616.9416.94109,200
Apr 3, 202517.4217.5017.1617.1617.1671,300
Apr 2, 202517.5017.5017.4217.4217.4220,900
Mar 28, 202517.4817.5417.4017.4017.40643,000
Mar 27, 202517.5017.5217.3617.3817.3899,300
Mar 26, 202517.5017.5817.4617.5017.50922,000
Mar 25, 202517.4017.4617.3817.4017.40385,800
Mar 24, 202517.6217.6217.3017.3417.3428,300
Mar 21, 202517.5817.7617.3617.6217.62572,200
Mar 20, 202517.4617.4617.2017.3617.36130,700
Mar 19, 202517.5017.6017.4217.4617.46173,100
Mar 17, 202517.3017.5817.2417.5817.58142,000
Mar 14, 202517.2617.4017.1217.3017.30228,500
Mar 13, 202517.1817.4017.1017.2617.26131,100
Mar 12, 2025 0.2 Dividend
Mar 12, 202517.5017.5016.9617.1017.10174,400
Mar 11, 202517.5017.6617.3817.6617.46104,600
Mar 10, 202518.0018.0017.5017.5617.36137,300
Mar 7, 202518.0418.1217.9817.9817.78458,600
Mar 6, 202518.2018.2018.0018.0817.88150,400
Mar 5, 202518.1818.3217.9018.2017.99160,200
Mar 4, 202518.3418.3418.1018.2818.0714,500
Mar 3, 202518.3418.3818.2618.3618.1561,600
Feb 28, 202518.3218.3218.2018.3218.1179,200
Feb 27, 202518.3018.4018.2218.2218.01124,900
Feb 26, 202518.2618.4018.2418.4018.1945,100
Feb 25, 202518.1418.2018.0618.0617.86140,800
Feb 24, 202518.2018.3618.1418.1817.9754,700
Feb 21, 202518.3418.3418.2018.2017.9951,400
Feb 20, 202518.4218.4218.1418.3018.09147,000
Feb 19, 202518.3018.4218.1818.3018.0962,600
Feb 18, 202518.1418.2818.1418.2818.07163,800
Feb 17, 202518.1418.1618.1018.1017.9042,500
Feb 14, 202518.2818.2818.1418.1417.9379,900
Feb 13, 202518.2818.3018.1218.2017.99181,600
Feb 12, 202518.1018.3018.0618.2017.99107,200
Feb 10, 202518.1218.1618.0218.0617.8669,900
Feb 7, 202518.1218.1618.0018.1217.9157,300
Feb 6, 202518.1418.1618.0418.1017.90108,200
Feb 5, 202518.1018.1418.1018.1017.90235,400
Feb 4, 202518.0818.1418.0418.0417.84155,900
Feb 3, 202518.0018.1818.0018.1417.9372,200
Jan 31, 202518.1018.1618.0818.1017.9087,000
Jan 28, 202518.1618.1818.0418.1017.90284,900
Jan 27, 202518.0818.1817.9218.1617.9571,100
Jan 24, 202518.1818.1818.0818.1617.958,500
Jan 23, 202518.1018.1818.0818.1417.9355,600
Jan 22, 202518.1018.1418.0818.1017.9085,200
Jan 21, 202518.1418.1418.1018.1017.9062,600
Jan 20, 202518.1018.1218.0818.1017.90101,300
Jan 17, 202517.9818.1217.9618.1017.90324,800
Jan 16, 202517.9618.0417.9017.9617.7635,400
Jan 15, 202517.9017.9817.9017.9617.76197,800
Jan 14, 202518.0818.1217.9017.9017.7050,100
Jan 13, 202518.1418.1417.9818.0617.8642,800
Jan 10, 202518.0818.1218.0818.1217.91103,600
Jan 9, 202518.1018.1218.0618.0817.8847,100
Jan 8, 202518.1418.1618.1218.1217.91367,800
Jan 7, 202518.2018.2018.1218.1217.91197,800
Jan 6, 202518.2018.2018.1018.1017.9024,600
Jan 3, 202518.1818.2218.1418.2017.9967,300
Jan 2, 202518.3418.3418.0818.1417.9349,500
Dec 31, 202418.3218.5018.3218.5018.29205,500
Dec 30, 202418.1218.3218.1218.3018.0969,500
Dec 27, 202418.0418.1417.9618.1217.91161,300
Dec 26, 202418.1818.1818.0218.0417.8429,700
Dec 24, 202417.9818.0817.9818.0017.808,600
Dec 23, 202417.9018.0417.9017.9817.7861,800
Dec 20, 202418.0018.0617.9017.9017.7093,700
Dec 19, 202417.9218.0417.8618.0017.8098,000
Dec 18, 202418.0018.1417.9418.0617.86148,500
Dec 17, 202418.2418.2417.9017.9417.74119,900
Dec 16, 202418.2218.3618.2218.2418.0313,900
Dec 13, 202418.2218.4018.1818.3618.15288,600
Dec 12, 202418.2418.2618.2218.2218.0113,300
Dec 11, 202418.4018.4018.2618.3418.1355,600
Dec 10, 202418.3018.4218.3018.4018.1961,000
Dec 9, 202418.3818.3818.2218.2218.01106,900
Dec 6, 202418.3418.5218.3418.4418.2315,600
Dec 5, 202418.3818.5218.3818.5018.2966,600
Dec 4, 202418.4418.4818.3218.4818.2763,500
Dec 3, 202418.4818.4818.3218.3618.15152,300
Dec 2, 202418.5618.5818.4018.4818.2797,400
Nov 29, 202418.4618.6418.4018.4618.25121,800
Nov 28, 202418.5818.6018.4018.4018.1989,200
Nov 27, 202418.5418.6418.5218.5618.3585,100
Nov 26, 202418.5018.5418.3618.5418.3354,100
Nov 25, 202418.4018.5618.4018.5018.29148,900
Nov 22, 202418.2618.4418.2618.4018.19108,800
Nov 21, 202418.4818.4818.2418.2618.0575,800
Nov 20, 202418.5818.5818.2418.3818.17107,200
Nov 19, 202418.3218.5218.3218.3618.1560,000
Nov 18, 202418.2218.5818.2218.3618.1582,400
Nov 15, 202418.3618.3618.2218.2218.0186,700
Nov 14, 202418.2218.3618.1618.2017.9961,200
Nov 13, 202418.1018.2618.1018.2418.0342,500
Nov 12, 202418.4018.4018.1018.1017.90116,600
Nov 11, 202418.4618.4818.3218.4818.2761,500
Nov 8, 202418.7818.7818.2418.3418.13203,800
Nov 7, 202418.6218.6418.4018.6418.43262,600
Nov 6, 202418.4818.8018.4618.8018.59367,300
Nov 5, 202418.4018.4618.1818.4018.19433,500
Nov 4, 202418.3818.3818.2018.3618.15101,400
Nov 1, 202418.5018.6618.3418.4218.21141,900
Oct 30, 2024 0.36 Dividend
Oct 30, 202418.4218.7218.4218.6618.45435,200
Oct 29, 202418.9418.9618.7618.8418.27131,600
Oct 28, 202419.0219.0818.9019.0018.43321,700
Oct 25, 202419.0819.1218.9218.9418.3782,800
Oct 24, 202419.3819.3819.0619.0818.50117,200
Oct 23, 202419.1819.4619.1219.3818.79352,200
Oct 22, 202418.9219.2018.9219.1218.54250,200
Oct 21, 202419.0219.1018.9018.9218.3571,000
Oct 18, 202419.0419.0418.9619.0018.43172,700
Oct 17, 202419.0219.1419.0219.0418.46124,000
Oct 16, 202419.1419.1418.9218.9618.39357,600
Oct 15, 202418.9419.1818.9419.0818.50391,600
Oct 14, 202419.2019.2018.8018.9818.41245,100
Oct 11, 202419.2619.3219.0019.0418.46211,400
Oct 10, 202419.2219.3219.1219.2418.66318,800
Oct 9, 202419.1419.3619.0019.1218.54195,100
Oct 8, 202419.0619.0618.9618.9818.41742,100
Oct 7, 202419.0419.0818.8819.0018.43396,400
Oct 4, 202419.2419.2419.0619.0818.50319,800
Oct 3, 202419.1219.3419.0419.0618.48195,900
Oct 2, 202419.2619.3018.9419.0818.50390,100
Oct 1, 202419.1619.5819.1619.2818.70181,300
Sep 30, 202420.0020.0019.1019.3218.74740,200
Sep 27, 202420.1220.1819.9019.9619.36476,100
Sep 26, 202419.4020.1219.4020.1019.49891,400
Sep 25, 202419.4019.4419.2419.4018.81307,000
Sep 24, 202419.3019.4419.2019.4218.83241,300
Sep 23, 202419.4219.4219.1219.2618.68274,200
Sep 20, 202419.2019.4219.0619.4218.83405,200
Sep 19, 202419.3819.3819.2019.2818.70384,000
Sep 18, 202419.3619.3819.3419.3618.78155,800
Sep 17, 202419.2819.4019.2819.4018.81143,400
Sep 13, 202419.1219.3619.1219.3018.72492,200
Sep 12, 202419.1219.3619.0419.2818.70200,800
Sep 11, 202419.1019.1619.1019.1218.54717,100
Sep 10, 202419.0019.2218.9619.0818.501,071,100
Sep 9, 202419.0019.1418.8618.8618.29567,300
Sep 6, 202418.8819.1618.8619.1418.56253,600
Sep 5, 202419.0219.2018.9619.1618.58486,900
Sep 4, 202418.9419.0818.8219.0418.46441,700
Sep 3, 202418.6418.9818.6018.9018.33439,400
Sep 2, 202418.7019.1418.7018.9818.411,191,900
Aug 30, 202418.4618.7018.4018.7018.131,619,000
Aug 29, 202418.5218.7018.3618.4617.90849,600
Aug 28, 202418.0818.6618.0818.5417.981,378,400
Aug 27, 202418.1618.2618.0818.1817.63558,700
Aug 26, 202418.0018.2018.0018.1417.59155,200
Aug 23, 202418.1018.1018.0418.1017.5567,000
Aug 22, 202418.1018.1017.9018.1017.55244,800
Aug 21, 202418.1618.1617.9617.9617.42178,200
Aug 20, 202417.8618.2217.8218.1617.61621,700
Aug 19, 202417.2418.3017.2417.8417.30876,800
Aug 16, 202417.3417.3417.1617.2416.7262,300
Aug 15, 202417.3417.3417.2017.2416.7226,300
Aug 14, 202417.2017.3817.1617.3616.84134,500
Aug 13, 202417.1617.2217.0017.2016.68162,900
Aug 12, 202417.0817.3217.0817.2016.68174,200
Aug 9, 202417.1617.2217.0017.0016.49138,500
Aug 8, 202417.2017.2617.0217.0616.54180,100
Aug 7, 202417.2417.3217.0017.2016.68273,400
Aug 6, 202416.9017.5016.8017.5016.97378,000
Aug 5, 202417.1017.1016.8217.0016.49969,200
Aug 2, 202417.3017.3017.2017.2616.7468,100
Aug 1, 202417.3617.3617.2017.3616.84151,800
Jul 31, 202417.1617.3617.1417.2016.68103,000
Jul 30, 202417.3617.3617.1617.2016.6878,100
Jul 29, 202417.2017.3617.2017.3016.7826,100
Jul 26, 202417.1617.2217.1417.2016.6876,500
Jul 25, 202417.1417.2017.1217.1816.6632,800
Jul 24, 202417.3817.3817.1417.2016.68117,600
Jul 23, 202417.2217.2817.2217.2416.72100,100
Jul 22, 202417.2017.2617.1817.1816.6620,700
Jul 19, 202417.2617.3417.2417.2416.7224,200
Jul 18, 202417.3217.3617.2417.2416.7223,600
Jul 17, 202417.4417.4417.2817.4216.89134,000
Jul 16, 202417.4017.4417.2017.4016.87107,900
Jul 15, 202417.3817.4217.3017.4016.8733,800
Jul 12, 202417.2817.3417.2017.3416.8283,800
Jul 11, 202417.2817.4017.2817.2816.76167,500
Jul 10, 202417.3017.3817.2017.2016.6825,900
Jul 9, 202417.3217.3217.3017.3016.7836,500
Jul 5, 202417.2617.3217.2417.3216.80213,000
Jul 4, 202417.3017.3417.2217.3416.82164,000
Jul 3, 202417.3617.3817.2017.3416.82124,200
Jul 2, 202417.2617.3617.2617.3416.8263,400
Jul 1, 202417.3017.3017.2217.2616.7455,100
Jun 28, 202417.1817.3217.1817.2816.7678,200
Jun 27, 202417.3817.3817.2217.3016.7851,200
Jun 26, 202417.1617.4017.1617.4016.87215,600
Jun 25, 202417.1817.2217.1417.2016.68477,500
Jun 24, 202417.3617.3617.0617.0616.5463,000
Jun 21, 202417.2617.4017.1617.3616.84403,200
Jun 20, 202417.1017.2217.0617.2016.68145,000
Jun 19, 202417.1017.2617.1017.1016.58106,200
Jun 18, 202417.0817.1817.0817.0816.5647,700
Jun 14, 202417.2217.2217.0217.1616.64315,800
Jun 13, 202417.2017.3017.1017.1616.64199,000
Jun 12, 202417.1617.2617.1217.2216.70230,900
Jun 11, 202417.2217.2617.1217.1816.66134,800
Jun 10, 202417.1217.2817.1217.2216.7056,500
Jun 7, 202417.1617.2617.1017.1016.58128,900
Jun 6, 202417.1617.2617.1217.1616.6490,000
Jun 5, 202417.3017.3217.1417.1616.64104,800
Jun 4, 202417.4017.5817.2017.3216.80465,500
May 31, 202417.5017.7817.0217.0216.51602,300
May 30, 202417.4217.5417.3417.5016.97287,400
May 29, 202417.4617.4817.4017.4616.9372,300
May 28, 202417.4817.5417.4017.5417.0133,600
May 27, 202417.5017.5817.4617.4816.95118,500
May 24, 202417.4817.4817.4017.4616.93108,000
May 23, 202417.4017.7017.3817.4216.89299,200
May 21, 202417.4817.4817.3817.4016.87130,900
May 20, 202417.5217.6417.4017.4816.95482,100
May 17, 202417.5017.5617.5017.5216.99126,500
May 16, 202417.4217.5417.4217.4616.9371,200
May 15, 202417.5017.5617.3617.4016.87116,900
May 14, 202417.7017.7017.5017.5016.97244,200
May 13, 202417.5417.7617.5417.7217.18348,800
May 10, 202417.4217.6017.4017.5417.01144,000
May 9, 202417.4617.4817.3617.4216.89107,500

Related Tickers

BNLI.JK PT Bank Permata Tbk
2,400.00
+2.56%
 
5258.KL Bank Islam Malaysia Berhad
2.4300
0.00%
 
1023.KL CIMB Group Holdings Berhad
6.87
0.00%
 
5185.KL AFFIN Bank Berhad
2.6100
+0.38%
 
1015.KL AMMB Holdings Berhad
5.27
-0.57%
 
2488.KL Alliance Bank Malaysia Berhad
4.3800
-0.45%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,710.00
-0.29%
 
1066.KL RHB Bank Berhad
6.67
0.00%
 
BRIS.JK PT Bank Syariah Indonesia Tbk
2,780.00
+1.83%
 
1295.KL Public Bank Berhad
4.4400
-0.22%