Skip to main content
Hong Leong Financial Group Berhad (KLSE:HLFG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
20.10
-0.76 (-3.64%)
At close: Mar 9, 2026

KLSE:HLFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.8420.9620.7220.8620.860.10%207,700
Mar 5, 202621.2621.3220.7020.8420.84-1.98%443,200
Mar 4, 202621.4021.4221.0221.2621.26-0.75%318,000
Mar 3, 202621.1221.4421.0021.4221.421.42%302,800
Mar 2, 202621.0021.5620.6821.1221.12-0.85%391,600
Feb 27, 202621.8021.8021.2821.3021.30-2.74%558,500
Feb 26, 202622.0422.0421.8021.9021.90-0.45%522,200
Feb 25, 202621.8222.0421.8222.0022.000.82%390,100
Feb 24, 202622.1422.1421.7421.8221.82-1.27%194,500
Feb 23, 202622.2422.3821.7022.1022.10-0.45%283,600
Feb 20, 202622.2822.3822.0622.2022.20-0.54%115,700
Feb 19, 202622.1822.4821.9422.3222.321.45%239,000
Feb 16, 202622.1022.2821.9622.0022.00-0.45%66,400
Feb 13, 202622.7022.7022.1022.1022.10-2.56%186,400
Feb 12, 202622.8422.9622.6822.6822.68-0.70%277,000
Feb 11, 202622.9822.9822.6222.8422.84-223,600
Feb 10, 202622.5022.8822.4622.8422.841.96%508,100
Feb 9, 202622.7022.7622.2022.4022.40-0.71%823,700
Feb 6, 202622.8022.8022.2022.5622.56-1.05%839,200
Feb 5, 202622.7623.1022.6622.8022.800.18%848,000
Feb 4, 202622.6422.8622.5222.7622.760.62%594,900
Feb 3, 202622.4222.7022.3822.6222.621.25%1,037,400
Jan 30, 202621.4022.4221.4022.3422.342.95%1,007,100
Jan 29, 202622.0022.0021.3421.7021.70-1.36%929,300
Jan 28, 202622.0022.1221.9622.0022.000.64%1,371,300
Jan 27, 202621.4222.0621.4221.8621.862.63%592,700
Jan 26, 202621.1021.8021.1021.3021.301.24%606,000
Jan 23, 202621.0021.0420.8821.0421.040.19%948,400
Jan 22, 202620.8621.1020.8621.0021.000.77%500,600
Jan 21, 202620.2820.8420.2620.8420.842.76%614,500
Jan 20, 202621.7021.7020.2820.2820.28-6.02%857,400
Jan 19, 202621.1021.7021.0221.5821.582.96%746,500
Jan 16, 202620.8021.0820.7420.9620.960.67%1,028,700
Jan 15, 202620.4420.8220.4220.8220.821.96%496,300
Jan 14, 202620.1820.4620.1820.4220.421.59%639,900
Jan 13, 202620.1020.1820.0020.1020.100.10%577,700
Jan 12, 202619.7420.0819.7420.0820.081.72%467,000
Jan 9, 202619.3619.7819.3619.7419.741.96%468,200
Jan 8, 202619.0019.3618.9619.3619.362.11%515,100
Jan 7, 202619.2019.2418.9418.9618.96-1.66%177,500
Jan 6, 202619.5019.5019.2219.2819.28-1.03%278,300
Jan 5, 202619.0219.5418.9619.4819.482.63%595,200
Jan 2, 202618.9219.0218.8218.9818.98-0.42%629,900
Dec 31, 202519.2019.2018.7219.0619.06-0.73%150,900
Dec 30, 202519.1219.2219.1219.2019.200.52%369,700
Dec 29, 202519.0419.1218.9819.1019.100.32%69,500
Dec 26, 202518.9819.0818.9819.0419.040.32%31,900
Dec 24, 202518.7619.0218.6818.9818.981.17%450,600
Dec 23, 202518.5818.7818.5218.7618.760.97%379,400
Dec 22, 202518.2618.6018.2618.5818.581.75%383,200
Dec 19, 202517.8018.2817.8018.2618.261.00%1,484,400
Dec 18, 202517.8818.2017.2818.0818.080.44%317,900
Dec 17, 202518.1618.1817.9818.0018.00-1.53%42,900
Dec 16, 202518.2218.3018.1818.2818.280.33%327,200
Dec 15, 202518.2018.3618.2018.2218.220.11%686,100
Dec 12, 202518.1618.2818.1618.2018.200.22%25,400
Dec 11, 202517.9218.1817.9218.1618.161.68%83,900
Dec 10, 202517.9417.9417.6217.8617.86-0.22%1,175,900
Dec 9, 202517.9618.0017.8617.9017.90-0.33%55,100
Dec 8, 202517.9617.9817.9017.9617.960.34%84,600
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