Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hong Leong Financial Group Bhd (1082) Historical Prices

MY:1082 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202617.7217.8017.4217.4817.48-1.35%67,1000.75
Nov 10, 202617.8017.8617.6217.7217.72+0.57%49,8000.56
Nov 09, 202617.6217.8617.5017.6217.620.00%00.00
Nov 06, 202617.5017.8617.5017.6217.62-1.23%41,4000.46
Nov 05, 202617.6417.9817.6417.8417.84+2.18%104,1001.17
Nov 04, 202617.4017.6617.4017.4617.46-0.11%62,5000.70
Nov 03, 202617.5017.7017.4017.4817.48-0.11%180,1002.08
Nov 02, 202617.5217.5217.4417.5017.500.00%19,5000.22
Oct 30, 202617.5217.5217.4017.5017.50-0.11%91,1001.04
Oct 29, 202617.5017.5817.4617.5217.52+0.46%127,4001.46
Oct 28, 202617.5017.5817.4417.4417.44+0.46%136,3001.59
Oct 27, 202617.5417.5417.3617.3617.36-0.80%53,4000.62
Oct 26, 202617.5217.7217.4217.5017.50-0.34%51,1000.60
Oct 23, 202617.6217.6617.5417.5617.56-0.34%26,1000.31
Oct 22, 202617.7417.7417.6217.6217.62-0.68%38,0000.44
Oct 21, 202617.6017.7817.6017.7417.74+0.80%21,9000.25
Oct 20, 202617.8017.8017.6017.6017.60+0.23%17,8000.19
Oct 19, 202617.8017.8017.5217.5617.56-1.57%32,0000.33
Oct 16, 202617.7017.8817.6017.8417.84+0.79%53,0000.54
Oct 15, 202617.6417.9017.6017.7017.70+0.34%163,7001.68
Oct 14, 202617.6217.8617.6217.6417.64+0.23%63,6000.65
Oct 13, 202617.4017.7617.3217.6017.60+0.80%222,4002.36
Oct 12, 202617.4217.4617.3217.4617.46+0.92%49,2000.52
Oct 09, 202617.2817.4217.0217.3017.30+0.06%194,2002.12
Oct 08, 202617.9218.0017.7017.8617.29-0.22%150,7001.68
Oct 07, 202618.3418.3817.9017.9017.33-2.40%424,6005.11
Oct 06, 202618.5818.5818.2218.3417.75-0.33%205,8002.56
Oct 05, 202618.4818.5018.4018.4017.81-0.32%117,6001.46
Oct 02, 202618.7018.7018.4618.4617.870.00%90,2001.13
Oct 01, 202618.7218.7218.2818.4617.87-1.49%115,9001.48
Sep 30, 202618.8218.8218.7218.7418.14-0.32%53,9000.68
Sep 29, 202618.8418.9018.7818.8018.20-0.53%64,8000.83
Sep 28, 202618.9018.9218.7218.9018.30+0.96%23,7000.30
Sep 25, 202618.9618.9618.7018.7218.12-0.74%64,5000.83
Sep 24, 202618.9018.9418.8218.8618.26-0.32%38,8000.50
Sep 23, 202618.8018.9418.7618.9218.32+0.85%62,1000.80
Sep 22, 202618.7418.8018.6218.7618.16+0.22%59,5000.74
Sep 21, 202618.5018.7618.4018.7218.12+1.41%55,7000.67
Sep 18, 202618.5618.6818.4618.4617.87-0.54%176,9002.13
Sep 17, 202618.7418.7618.5218.5617.97-1.17%229,2002.79
Sep 16, 202618.7818.8418.7018.7818.180.00%00.00
Sep 15, 202618.8018.8418.7018.7818.180.00%114,7001.39
Sep 14, 202618.8218.8218.7618.7818.18-0.10%73,8000.91
Sep 11, 202619.0019.0018.7218.8018.20-0.74%92,7001.14
Sep 10, 202619.0019.0018.8418.9418.34-0.53%99,0001.21
Sep 09, 202619.1019.1018.7019.0418.43+0.32%178,2002.23
Sep 08, 202619.0419.0418.8018.9818.37+0.85%145,7001.87
Sep 07, 202619.0019.0818.8218.8218.22-0.95%71,5000.91
Sep 04, 202619.0419.0818.9819.0018.39+0.10%51,8000.65
Sep 03, 202618.9619.0418.9618.9818.37+0.11%135,0001.71