Skip to main content
Hong Leong Financial Group Berhad (KLSE:HLFG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.90
-0.02 (-0.11%)
At close: Dec 5, 2025

KLSE:HLFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9217.9217.8017.9017.90-0.11%36,800
Dec 4, 202517.8817.9217.8017.9217.921.01%744,100
Dec 3, 202517.6217.9617.6017.7417.740.68%125,000
Dec 2, 202517.6417.7017.5017.6217.62-143,700
Dec 1, 202517.4817.6417.4817.6217.621.03%320,500
Nov 28, 202517.4217.4617.3417.4417.440.81%362,700
Nov 27, 202517.4017.4217.2217.3017.30-0.69%128,000
Nov 26, 202517.3017.4617.2017.4217.420.58%99,400
Nov 25, 202517.3017.3817.2617.3217.320.46%94,500
Nov 24, 202517.3017.3017.1217.2417.24-90,700
Nov 21, 202517.2017.3617.1417.2417.24-0.46%64,400
Nov 20, 202517.4017.4417.2417.3217.320.46%613,800
Nov 19, 202517.2017.2817.1817.2417.240.35%27,600
Nov 18, 202517.3017.3217.1217.1817.18-1.38%67,300
Nov 17, 202517.3817.4217.2817.4217.420.11%109,000
Nov 14, 202517.2017.4617.2017.4017.400.93%93,500
Nov 13, 202517.1817.2617.1817.2417.240.23%64,200
Nov 12, 202517.2417.2417.1617.2017.200.35%64,200
Nov 11, 202517.2617.2617.1417.1417.14-0.35%9,400
Nov 10, 202517.0417.2617.0417.2017.200.82%81,500
Nov 7, 202517.2417.2417.0017.0617.06-0.58%35,800
Nov 6, 202517.0817.3017.0817.1617.160.23%16,000
Nov 5, 202517.0617.2017.0617.1217.12-0.58%62,800
Nov 4, 202517.1617.2817.0417.2217.221.06%160,400
Nov 3, 202517.1017.1217.0017.0417.040.83%124,100
Oct 31, 202517.0217.0616.9016.9016.90-0.82%62,600
Oct 30, 202517.0817.1016.9217.0417.04-56,000
Oct 29, 202517.0217.0817.0217.0417.040.12%35,800
Oct 28, 202517.1217.1217.0017.0217.02-0.12%63,000
Oct 27, 202517.1017.1217.0417.0417.04-0.23%125,500
Oct 24, 202517.1217.1417.0217.0817.08-20,200
Oct 23, 202517.0217.1217.0217.0817.080.23%7,500
Oct 22, 202517.1017.1017.0217.0417.04-0.23%128,800
Oct 21, 202517.1017.1216.9817.0817.08-61,600
Oct 17, 202516.9617.1416.9617.0817.080.47%188,100
Oct 16, 202517.1217.1416.9417.0017.00-81,800
Oct 15, 202516.9017.0416.8017.0017.000.59%142,000
Oct 14, 202516.8616.9616.8016.9016.900.12%133,500
Oct 13, 202517.0017.0016.8616.8816.88-0.82%72,000
Oct 10, 202516.8817.1216.8817.0217.02-2.18%533,900
Oct 9, 202517.4217.5217.3217.4016.88-0.34%162,900
Oct 8, 202517.5217.5217.4217.4616.94-0.34%53,600
Oct 7, 202517.4417.5417.4417.5217.000.11%93,900
Oct 6, 202517.4017.5417.3817.5016.980.57%49,200
Oct 3, 202517.3617.5017.3217.4016.880.12%187,000
Oct 2, 202517.4017.5017.3817.3816.86-193,900
Oct 1, 202517.2617.4017.2217.3816.860.93%57,100
Sep 30, 202517.1617.2817.1217.2216.710.70%35,800
Sep 29, 202516.9417.1416.9417.1016.591.06%64,900
Sep 26, 202517.0617.0616.8616.9216.41-0.47%96,400