Hong Leong Finance Limited S41
SGX · Singapore · Finance
SGD 2.45-0.01 (-0.41%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 2.46 | 0.00% | SGD 2.46 | SGD 2.47 | SGD 2.45 | 9.90K |
| 2026-09-29 | SGD 2.46 | +0.41% | SGD 2.46 | SGD 2.47 | SGD 2.46 | 7.40K |
| 2026-09-28 | SGD 2.45 | -0.41% | SGD 2.46 | SGD 2.46 | SGD 2.45 | 90.90K |
| 2026-09-25 | SGD 2.46 | 0.00% | SGD 2.46 | SGD 2.46 | SGD 2.46 | 42.60K |
| 2026-09-24 | SGD 2.46 | -0.40% | SGD 2.47 | SGD 2.48 | SGD 2.46 | 33.10K |
| 2026-09-23 | SGD 2.47 | +0.41% | SGD 2.46 | SGD 2.49 | SGD 2.46 | 47.90K |
| 2026-09-22 | SGD 2.46 | 0.00% | SGD 2.46 | SGD 2.48 | SGD 2.46 | 50.60K |
| 2026-09-21 | SGD 2.46 | 0.00% | SGD 2.46 | SGD 2.47 | SGD 2.46 | 27.10K |
| 2026-09-18 | SGD 2.46 | -0.40% | SGD 2.46 | SGD 2.47 | SGD 2.46 | 46.90K |
| 2026-09-17 | SGD 2.47 | 0.00% | SGD 2.47 | SGD 2.47 | SGD 2.46 | 6.30K |
| 2026-09-16 | SGD 2.47 | -0.40% | SGD 2.48 | SGD 2.48 | SGD 2.46 | 18.60K |
| 2026-09-15 | SGD 2.48 | +0.40% | SGD 2.47 | SGD 2.48 | SGD 2.46 | 74.20K |
| 2026-09-14 | SGD 2.47 | 0.00% | SGD 2.47 | SGD 2.47 | SGD 2.47 | 800 |
| 2026-09-11 | SGD 2.47 | -0.40% | SGD 2.47 | SGD 2.48 | SGD 2.47 | 8.40K |
| 2026-09-10 | SGD 2.48 | 0.00% | SGD 2.48 | SGD 2.48 | SGD 2.47 | 34.00K |
| 2026-09-09 | SGD 2.48 | 0.00% | SGD 2.48 | SGD 2.48 | SGD 2.47 | 39.10K |
| 2026-09-08 | SGD 2.48 | 0.00% | SGD 2.48 | SGD 2.48 | SGD 2.47 | 76.50K |
| 2026-09-07 | SGD 2.48 | -0.40% | SGD 2.48 | SGD 2.49 | SGD 2.47 | 54.60K |
| 2026-09-04 | SGD 2.49 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 8.30K |
| 2026-09-03 | SGD 2.49 | +0.81% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 65.90K |
| 2026-09-02 | SGD 2.47 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.47 | 70.50K |
| 2026-09-01 | SGD 2.47 | -0.40% | SGD 2.48 | SGD 2.49 | SGD 2.47 | 2.10K |
| 2026-08-31 | SGD 2.48 | 0.00% | SGD 2.48 | SGD 2.49 | SGD 2.47 | 106.10K |
| 2026-08-28 | SGD 2.48 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.47 | 33.20K |
| 2026-08-27 | SGD 2.48 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 40.80K |
| 2026-08-26 | SGD 2.48 | -0.40% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 2.70K |
| 2026-08-25 | SGD 2.49 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 49.30K |
| 2026-08-24 | SGD 2.49 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 20.80K |
| 2026-08-21 | SGD 2.49 | +0.40% | SGD 2.48 | SGD 2.49 | SGD 2.48 | 50.30K |
| 2026-08-20 | SGD 2.48 | 0.00% | SGD 2.48 | SGD 2.49 | SGD 2.48 | 139.20K |
| 2026-08-19 | SGD 2.48 | -1.20% | SGD 2.50 | SGD 2.50 | SGD 2.48 | 99.40K |
| 2026-08-18 | SGD 2.51 | +0.40% | SGD 2.50 | SGD 2.52 | SGD 2.50 | 69.60K |
| 2026-08-17 | SGD 2.50 | -0.40% | SGD 2.52 | SGD 2.52 | SGD 2.50 | 47.60K |
| 2026-08-14 | SGD 2.51 | +0.40% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 42.80K |
| 2026-08-13 | SGD 2.50 | +0.40% | SGD 2.50 | SGD 2.50 | SGD 2.49 | 17.50K |
| 2026-08-12 | SGD 2.49 | -0.40% | SGD 2.51 | SGD 2.52 | SGD 2.49 | 134.90K |
| 2026-08-11 | SGD 2.50 | -0.79% | SGD 2.52 | SGD 2.55 | SGD 2.50 | 273.50K |
| 2026-08-07 | SGD 2.52 | +0.80% | SGD 2.50 | SGD 2.52 | SGD 2.50 | 16.10K |
| 2026-08-06 | SGD 2.50 | -0.40% | SGD 2.50 | SGD 2.52 | SGD 2.50 | 33.50K |
| 2026-08-05 | SGD 2.51 | 0.00% | SGD 2.51 | SGD 2.52 | SGD 2.51 | 22.90K |
| 2026-08-04 | SGD 2.51 | -0.79% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 25.30K |
| 2026-08-03 | SGD 2.53 | +1.20% | SGD 2.50 | SGD 2.54 | SGD 2.50 | 98.80K |
| 2026-07-31 | SGD 2.50 | -0.40% | SGD 2.51 | SGD 2.52 | SGD 2.50 | 40.50K |
| 2026-07-30 | SGD 2.51 | +0.40% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 36.90K |
| 2026-07-29 | SGD 2.50 | -0.40% | SGD 2.51 | SGD 2.51 | SGD 2.50 | 54.80K |
| 2026-07-28 | SGD 2.51 | +0.40% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 31.60K |
| 2026-07-27 | SGD 2.50 | -0.40% | SGD 2.50 | SGD 2.50 | SGD 2.50 | 38.90K |
| 2026-07-24 | SGD 2.51 | +0.40% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 31.20K |
| 2026-07-23 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.51 | SGD 2.49 | 52.30K |
| 2026-07-22 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.50 | SGD 2.49 | 27.20K |
| 2026-07-21 | SGD 2.50 | +0.40% | SGD 2.49 | SGD 2.50 | SGD 2.49 | 41.30K |
| 2026-07-20 | SGD 2.49 | -0.40% | SGD 2.51 | SGD 2.51 | SGD 2.49 | 63.60K |
| 2026-07-17 | SGD 2.50 | +0.40% | SGD 2.50 | SGD 2.50 | SGD 2.49 | 52.60K |
| 2026-07-16 | SGD 2.49 | -0.40% | SGD 2.50 | SGD 2.50 | SGD 2.49 | 46.20K |
| 2026-07-15 | SGD 2.50 | +0.40% | SGD 2.49 | SGD 2.51 | SGD 2.49 | 66.10K |
| 2026-07-14 | SGD 2.49 | -0.40% | SGD 2.50 | SGD 2.50 | SGD 2.48 | 40.50K |
| 2026-07-13 | SGD 2.50 | +0.40% | SGD 2.49 | SGD 2.50 | SGD 2.48 | 63.50K |
| 2026-07-10 | SGD 2.49 | 0.00% | SGD 2.49 | SGD 2.50 | SGD 2.48 | 56.40K |
| 2026-07-09 | SGD 2.49 | -0.40% | SGD 2.50 | SGD 2.50 | SGD 2.48 | 19.70K |
| 2026-07-08 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.50 | SGD 2.48 | 58.10K |
| 2026-07-07 | SGD 2.50 | +0.81% | SGD 2.48 | SGD 2.51 | SGD 2.48 | 22.60K |
| 2026-07-06 | SGD 2.48 | -0.40% | SGD 2.49 | SGD 2.50 | SGD 2.48 | 57.60K |
| 2026-07-03 | SGD 2.49 | +0.40% | SGD 2.49 | SGD 2.50 | SGD 2.48 | 45.50K |
| 2026-07-02 | SGD 2.48 | 0.00% | SGD 2.48 | SGD 2.49 | SGD 2.48 | 28.00K |
| 2026-07-01 | SGD 2.48 | -0.40% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 43.60K |
| 2026-06-30 | SGD 2.49 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 71.80K |
| 2026-06-29 | SGD 2.49 | +0.40% | SGD 2.50 | SGD 2.50 | SGD 2.48 | 131.10K |
| 2026-06-26 | SGD 2.48 | -0.40% | SGD 2.49 | SGD 2.50 | SGD 2.48 | 63.20K |
| 2026-06-25 | SGD 2.49 | -0.40% | SGD 2.49 | SGD 2.50 | SGD 2.49 | 96.80K |
| 2026-06-24 | SGD 2.50 | +0.81% | SGD 2.49 | SGD 2.50 | SGD 2.48 | 69.60K |
| 2026-06-23 | SGD 2.48 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.48 | 47.40K |
| 2026-06-22 | SGD 2.48 | 0.00% | SGD 2.51 | SGD 2.51 | SGD 2.48 | 98.90K |
| 2026-06-19 | SGD 2.48 | -2.36% | SGD 2.51 | SGD 2.51 | SGD 2.48 | 239.90K |
| 2026-06-18 | SGD 2.54 | +0.79% | SGD 2.51 | SGD 2.54 | SGD 2.51 | 33.10K |
| 2026-06-17 | SGD 2.52 | 0.00% | SGD 2.52 | SGD 2.53 | SGD 2.50 | 59.30K |
| 2026-06-16 | SGD 2.52 | +0.40% | SGD 2.51 | SGD 2.52 | SGD 2.50 | 96.10K |
| 2026-06-15 | SGD 2.51 | +0.40% | SGD 2.50 | SGD 2.51 | SGD 2.49 | 346.70K |
| 2026-06-12 | SGD 2.50 | +0.40% | SGD 2.49 | SGD 2.51 | SGD 2.49 | 58.50K |
| 2026-06-11 | SGD 2.49 | 0.00% | SGD 2.49 | SGD 2.49 | SGD 2.49 | 40.50K |
| 2026-06-10 | SGD 2.49 | -0.40% | SGD 2.50 | SGD 2.50 | SGD 2.48 | 117.70K |
| 2026-06-09 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.52 | SGD 2.49 | 68.00K |
| 2026-06-08 | SGD 2.50 | -0.79% | SGD 2.50 | SGD 2.52 | SGD 2.50 | 66.80K |
| 2026-06-05 | SGD 2.52 | +0.80% | SGD 2.50 | SGD 2.53 | SGD 2.50 | 65.90K |
| 2026-06-04 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 36.60K |
| 2026-06-03 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.52 | SGD 2.50 | 43.40K |
| 2026-06-02 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.51 | SGD 2.50 | 61.90K |
| 2026-05-29 | SGD 2.50 | -0.40% | SGD 2.51 | SGD 2.52 | SGD 2.50 | 45.10K |
| 2026-05-28 | SGD 2.51 | +0.40% | SGD 2.52 | SGD 2.52 | SGD 2.50 | 30.90K |
| 2026-05-27 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.50 | SGD 2.50 | 0 |
| 2026-05-26 | SGD 2.50 | 0.00% | SGD 2.50 | SGD 2.53 | SGD 2.49 | 32.90K |