Skip to main content
Hong Leong Financial Group Berhad (KLSE:HLFG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
19.04
+0.04 (0.21%)
At close: Apr 28, 2026

KLSE:HLFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0219.1818.9219.0419.040.21%61,600
Apr 27, 202619.4019.4018.9619.0019.00-1.55%151,500
Apr 24, 202619.4619.4619.2219.3019.30-1,276,300
Apr 23, 202619.2019.4619.1819.3019.300.84%48,200
Apr 22, 202619.4819.4819.1219.1419.14-1.03%84,100
Apr 21, 202619.1019.3418.9219.3419.342.44%161,400
Apr 20, 202618.9619.1418.8818.8818.88-154,100
Apr 17, 202619.0019.0018.7218.8818.880.96%122,000
Apr 16, 202618.6418.8418.6218.7018.700.43%67,700
Apr 15, 202618.7218.8018.6218.6218.62-101,900
Apr 14, 202618.7818.7818.6218.6218.620.11%97,500
Apr 13, 202618.7418.8218.6018.6018.60-1.17%141,300
Apr 10, 202618.9019.0818.8018.8218.820.32%94,200
Apr 9, 202619.1019.1018.7618.7618.76-1.47%188,300
Apr 8, 202618.9819.2418.9019.0419.041.82%203,000
Apr 7, 202618.8018.9618.6618.7018.70-0.53%134,700
Apr 6, 202618.9018.9818.6018.8018.80-0.53%207,300
Apr 3, 202619.0819.1818.8018.9018.90-0.84%161,300
Apr 2, 202619.5219.6218.9819.0619.06-2.36%178,200
Apr 1, 202619.1019.6219.0819.5219.522.95%352,700
Mar 31, 202618.8819.2018.8818.9618.960.32%155,900
Mar 30, 202619.4019.4018.7418.9018.90-2.58%410,700
Mar 27, 202619.5019.6619.3619.4019.40-471,700
Mar 26, 202619.6819.7019.3619.4019.40-0.82%437,600
Mar 25, 202619.4619.6619.2019.5619.561.35%604,500
Mar 24, 202620.0820.1019.0219.3019.30-3.50%1,952,400
Mar 19, 202620.5221.2420.0020.0020.00-2.53%10,289,400
Mar 18, 202620.7620.9820.2220.5220.52-0.68%835,600
Mar 17, 202620.7020.9020.5220.6620.660.39%124,000
Mar 16, 202620.7820.7820.4620.5820.580.10%123,700
Mar 13, 202620.5220.7420.2420.5620.56-1.44%221,400
Mar 12, 202620.7021.0420.6420.8620.640.19%236,300
Mar 11, 202620.6020.9420.5220.8220.601.07%178,600
Mar 10, 202620.1620.7420.1620.6020.382.49%260,300
Mar 9, 202620.7020.7019.9020.1019.89-3.64%536,000
Mar 6, 202620.8420.9620.7220.8620.640.10%207,700
Mar 5, 202621.2621.3220.7020.8420.62-1.98%443,200
Mar 4, 202621.4021.4221.0221.2621.04-0.75%318,000
Mar 3, 202621.1221.4421.0021.4221.191.42%302,800
Mar 2, 202621.0021.5620.6821.1220.90-0.85%391,600
Feb 27, 202621.8021.8021.2821.3021.08-2.74%558,500
Feb 26, 202622.0422.0421.8021.9021.67-0.45%522,200
Feb 25, 202621.8222.0421.8222.0021.770.82%390,100
Feb 24, 202622.1422.1421.7421.8221.59-1.27%194,500
Feb 23, 202622.2422.3821.7022.1021.87-0.45%283,600
Feb 20, 202622.2822.3822.0622.2021.97-0.54%115,700
Feb 19, 202622.1822.4821.9422.3222.081.45%239,000
Feb 16, 202622.1022.2821.9622.0021.77-0.45%66,400
Feb 13, 202622.7022.7022.1022.1021.87-2.56%186,400
Feb 12, 202622.8422.9622.6822.6822.44-0.70%277,000
Feb 11, 202622.9822.9822.6222.8422.60-223,600
Feb 10, 202622.5022.8822.4622.8422.601.96%508,100
Feb 9, 202622.7022.7622.2022.4022.16-0.71%823,700
Feb 6, 202622.8022.8022.2022.5622.32-1.05%839,200
Feb 5, 202622.7623.1022.6622.8022.560.18%848,000
Feb 4, 202622.6422.8622.5222.7622.520.62%594,900
Feb 3, 202622.4222.7022.3822.6222.381.25%1,037,400
Jan 30, 202621.4022.4221.4022.3422.102.95%1,007,100
Jan 29, 202622.0022.0021.3421.7021.47-1.36%929,300
Jan 28, 202622.0022.1221.9622.0021.770.64%1,371,300
Jan 27, 202621.4222.0621.4221.8621.632.63%592,700
Jan 26, 202621.1021.8021.1021.3021.081.24%606,000
Jan 23, 202621.0021.0420.8821.0420.820.19%948,400
Jan 22, 202620.8621.1020.8621.0020.780.77%500,600
Jan 21, 202620.2820.8420.2620.8420.622.76%614,500
Jan 20, 202621.7021.7020.2820.2820.07-6.02%857,400
Jan 19, 202621.1021.7021.0221.5821.352.96%746,500
Jan 16, 202620.8021.0820.7420.9620.740.67%1,028,700
Jan 15, 202620.4420.8220.4220.8220.601.96%496,300
Jan 14, 202620.1820.4620.1820.4220.201.59%639,900
Jan 13, 202620.1020.1820.0020.1019.890.10%577,700
Jan 12, 202619.7420.0819.7420.0819.871.72%467,000
Jan 9, 202619.3619.7819.3619.7419.531.96%468,200
Jan 8, 202619.0019.3618.9619.3619.162.11%515,100
Jan 7, 202619.2019.2418.9418.9618.76-1.66%177,500
Jan 6, 202619.5019.5019.2219.2819.08-1.03%278,300
Jan 5, 202619.0219.5418.9619.4819.272.63%595,200
Jan 2, 202618.9219.0218.8218.9818.78-0.42%629,900
Dec 31, 202519.2019.2018.7219.0618.86-0.73%150,900
Dec 30, 202519.1219.2219.1219.2019.000.52%369,700
Dec 29, 202519.0419.1218.9819.1018.900.32%69,500
Dec 26, 202518.9819.0818.9819.0418.840.32%31,900
Dec 24, 202518.7619.0218.6818.9818.781.17%450,600
Dec 23, 202518.5818.7818.5218.7618.560.97%379,400
Dec 22, 202518.2618.6018.2618.5818.381.75%383,200
Dec 19, 202517.8018.2817.8018.2618.071.00%1,484,400
Dec 18, 202517.8818.2017.2818.0817.890.44%317,900
Dec 17, 202518.1618.1817.9818.0017.81-1.53%42,900
Dec 16, 202518.2218.3018.1818.2818.090.33%327,200
Dec 15, 202518.2018.3618.2018.2218.030.11%686,100
Dec 12, 202518.1618.2818.1618.2018.010.22%25,400
Dec 11, 202517.9218.1817.9218.1617.971.68%83,900
Dec 10, 202517.9417.9417.6217.8617.67-0.22%1,175,900
Dec 9, 202517.9618.0017.8617.9017.71-0.33%55,100
Dec 8, 202517.9617.9817.9017.9617.770.34%84,600
Dec 5, 202517.9217.9217.8017.9017.71-0.11%36,800
Dec 4, 202517.8817.9217.8017.9217.731.01%744,100
Dec 3, 202517.6217.9617.6017.7417.550.68%125,000
Dec 2, 202517.6417.7017.5017.6217.43-143,700
Dec 1, 202517.4817.6417.4817.6217.431.03%320,500