Hong Leong Finance Limited (S41) Historical Prices

15 Followers

Time Period

Events

SG:S41 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	2.39	2.40	2.39	2.40	2.40	+0.00%	64,100	1.43
Nov 09, 2026	2.40	2.40	2.38	2.40	2.40	+0.00%	0	0.00
Nov 06, 2026	2.40	2.40	2.38	2.40	2.40	-0.41%	132,900	2.70
Nov 05, 2026	2.39	2.42	2.39	2.41	2.41	+0.84%	116,300	2.46
Nov 04, 2026	2.39	2.40	2.39	2.39	2.39	+0.00%	24,700	0.52
Nov 03, 2026	2.40	2.40	2.39	2.39	2.39	-0.42%	90,500	1.96
Nov 02, 2026	2.39	2.40	2.39	2.40	2.40	+0.42%	65,400	1.43
Oct 30, 2026	2.40	2.40	2.39	2.39	2.39	+0.00%	55,500	1.23
Oct 29, 2026	2.40	2.40	2.39	2.39	2.39	+0.00%	21,600	0.47
Oct 28, 2026	2.41	2.41	2.39	2.39	2.39	+0.00%	30,200	0.65
Oct 27, 2026	2.38	2.41	2.38	2.39	2.39	+0.42%	30,800	0.66
Oct 26, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	25,300	0.54
Oct 23, 2026	2.41	2.41	2.39	2.39	2.39	-0.83%	20,800	0.44
Oct 22, 2026	2.40	2.41	2.40	2.41	2.41	+0.42%	10,600	0.22
Oct 21, 2026	2.40	2.40	2.39	2.40	2.40	+0.42%	35,300	0.74
Oct 20, 2026	2.41	2.41	2.39	2.39	2.39	-0.42%	98,400	2.10
Oct 19, 2026	2.41	2.42	2.40	2.40	2.40	-0.83%	18,300	0.39
Oct 16, 2026	2.42	2.42	2.41	2.42	2.42	+0.00%	25,000	0.53
Oct 15, 2026	2.43	2.43	2.40	2.42	2.42	+0.00%	50,100	1.05
Oct 14, 2026	2.42	2.44	2.42	2.42	2.42	+0.00%	31,100	0.65
Oct 13, 2026	2.42	2.43	2.40	2.42	2.42	+0.00%	31,100	0.65
Oct 12, 2026	2.41	2.43	2.41	2.42	2.42	+0.41%	10,900	0.22
Oct 09, 2026	2.42	2.42	2.41	2.41	2.41	-0.41%	29,700	0.60
Oct 08, 2026	2.44	2.44	2.40	2.42	2.42	-0.82%	91,700	1.88
Oct 07, 2026	2.44	2.45	2.44	2.44	2.44	+0.00%	43,500	0.89
Oct 06, 2026	2.45	2.46	2.44	2.44	2.44	-0.41%	31,100	0.64
Oct 05, 2026	2.44	2.45	2.44	2.45	2.45	+0.41%	3,900	0.08
Oct 02, 2026	2.45	2.46	2.44	2.44	2.44	-0.41%	113,200	2.35
Oct 01, 2026	2.46	2.46	2.45	2.45	2.45	-0.41%	47,800	0.99
Sep 30, 2026	2.46	2.47	2.45	2.46	2.46	+0.00%	9,900	0.20
Sep 29, 2026	2.46	2.47	2.46	2.46	2.46	+0.41%	7,400	0.15
Sep 28, 2026	2.46	2.46	2.45	2.45	2.45	-0.41%	90,900	1.88
Sep 25, 2026	2.46	2.46	2.46	2.46	2.46	+0.00%	42,600	0.87
Sep 24, 2026	2.47	2.48	2.46	2.46	2.46	-0.40%	33,100	0.66
Sep 23, 2026	2.46	2.49	2.46	2.47	2.47	+0.41%	47,900	0.95
Sep 22, 2026	2.46	2.48	2.46	2.46	2.46	+0.00%	50,600	0.98
Sep 21, 2026	2.46	2.47	2.46	2.46	2.46	+0.00%	27,100	0.52
Sep 18, 2026	2.46	2.47	2.46	2.46	2.46	-0.40%	46,900	0.90
Sep 17, 2026	2.47	2.47	2.46	2.47	2.47	+0.00%	6,300	0.12
Sep 16, 2026	2.48	2.48	2.46	2.47	2.47	-0.40%	18,600	0.33
Sep 15, 2026	2.47	2.48	2.46	2.48	2.48	+0.40%	74,200	1.31
Sep 14, 2026	2.47	2.47	2.47	2.47	2.47	+0.00%	800	0.01
Sep 11, 2026	2.47	2.48	2.47	2.47	2.47	-0.40%	8,400	0.14
Sep 10, 2026	2.48	2.48	2.47	2.48	2.48	+0.00%	34,000	0.53
Sep 09, 2026	2.48	2.48	2.47	2.48	2.48	+0.00%	39,100	0.61
Sep 08, 2026	2.48	2.48	2.47	2.48	2.48	+0.00%	76,500	1.21
Sep 07, 2026	2.48	2.49	2.47	2.48	2.48	-0.40%	54,600	0.85
Sep 04, 2026	2.49	2.49	2.48	2.49	2.49	+0.00%	8,300	0.13
Sep 03, 2026	2.49	2.49	2.48	2.49	2.49	+0.81%	65,900	1.01
Sep 02, 2026	2.49	2.49	2.47	2.47	2.47	+0.00%	70,500	1.08

Hong Leong Finance Limited historical prices

Hong Leong Finance Limited (S41) Historical Prices

Become an Expert with TipRanks Premium