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
Sep 25, 202516.8417.0016.8417.0016.491.07%65,500
Sep 24, 202517.1017.1016.7816.8216.32-0.71%117,200
Sep 23, 202517.0017.0016.9016.9416.430.12%28,300
Sep 22, 202517.1017.1016.9016.9216.41-0.12%55,100
Sep 19, 202517.1617.1616.9416.9416.43-1.28%753,300
Sep 18, 202517.2817.2817.1417.1616.650.23%16,400
Sep 17, 202517.1017.2817.0817.1216.610.12%55,700
Sep 12, 202517.3417.3417.0617.1016.59-0.58%38,600
Sep 11, 202517.2017.2817.0617.2016.690.12%42,200
Sep 10, 202517.3817.3817.1617.1816.67-1.15%51,700
Sep 9, 202517.3417.3817.2217.3816.860.23%30,900
Sep 8, 202517.3617.3817.3017.3416.82-39,700
Sep 4, 202517.3017.3417.2417.3416.820.23%55,800
Sep 3, 202517.2017.3817.2017.3016.780.58%39,200
Sep 2, 202517.1617.3617.1017.2016.690.35%94,100
Aug 29, 202517.4217.4217.1417.1416.63-1.61%101,600
Aug 28, 202517.0617.4617.0617.4216.902.96%193,100
Aug 27, 202516.8017.0016.7816.9216.410.71%80,700
Aug 26, 202517.0017.0016.6016.8016.30-1.18%80,000
Aug 25, 202516.8217.0816.8217.0016.491.07%56,500
Aug 22, 202516.7416.8816.7416.8216.320.48%15,500
Aug 21, 202516.6016.8216.6016.7416.240.12%1,744,600
Aug 20, 202516.7216.7816.6016.7216.22-115,700
Aug 19, 202516.6216.7216.6016.7216.220.48%28,700
Aug 18, 202516.7416.7416.5816.6416.14-0.60%47,000
Aug 15, 202516.6616.7416.5416.7416.240.97%1,526,000
Aug 14, 202516.5616.6616.5616.5816.080.12%41,300
Aug 13, 202516.5416.6616.5416.5616.070.12%50,900
Aug 12, 202516.3616.5416.3616.5416.051.22%142,000
Aug 11, 202516.3416.3816.3216.3415.850.12%366,300
Aug 8, 202516.2016.3416.1816.3215.830.99%92,600
Aug 7, 202516.1816.2416.1616.1615.68-0.25%38,100
Aug 6, 202516.2016.2416.2016.2015.72-40,600
Aug 5, 202516.2016.2416.2016.2015.72-197,500
Aug 4, 202516.1416.3416.0016.2015.720.37%399,800
Aug 1, 202516.1016.3416.1016.1415.66-38,200
Jul 31, 202516.1616.2416.1216.1415.66-82,600
Jul 30, 202516.0816.1416.0816.1415.66-0.12%23,300
Jul 29, 202516.1016.1816.1016.1615.680.37%51,000
Jul 28, 202516.2016.2016.0816.1015.62-0.37%33,900
Jul 25, 202516.1216.2016.1216.1615.680.37%55,600
Jul 24, 202515.9616.1215.9616.1015.621.26%172,400
Jul 23, 202515.8615.9415.8615.9015.420.25%68,400
Jul 22, 202516.1016.1015.8215.8615.39-0.75%99,900
Jul 21, 202516.0216.0215.9815.9815.50-0.25%78,200
Jul 18, 202516.0816.1016.0216.0215.54-0.12%51,200
Jul 17, 202516.0216.1616.0216.0415.560.75%4,000
Jul 16, 202516.2216.2415.9215.9215.44-1.97%498,900
Jul 15, 202516.3816.4016.2016.2415.75-0.12%65,600
Jul 14, 202516.2416.3616.2216.2615.770.37%45,600