Hong Leong Asia

H22.SI · Yahoo Finance · Daily prices

SGD 2.84 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	2.870	2.880	2.820	2.840	1,198,100
2026-09-17	2.840	2.880	2.810	2.850	1,225,582
2026-09-16	2.810	2.880	2.810	2.840	830,900
2026-09-15	2.890	2.900	2.790	2.820	2,756,900
2026-09-14	2.980	2.980	2.880	2.890	2,059,000
2026-09-11	2.990	3.070	2.950	2.980	1,828,600
2026-09-10	3.050	3.080	2.970	3.040	2,441,700
2026-09-09	3.080	3.090	3.030	3.060	1,054,900
2026-09-08	3.150	3.160	3.030	3.090	1,948,600
2026-09-07	3.020	3.210	3.020	3.140	5,809,300
2026-09-04	2.960	3.040	2.940	3.020	1,847,400
2026-09-03	2.940	2.970	2.920	2.940	721,000
2026-09-02	2.970	2.980	2.880	2.920	1,845,400
2026-09-01	2.980	3.020	2.920	2.980	2,161,600
2026-08-31	3.080	3.100	2.930	2.930	2,530,200
2026-08-28	2.990	3.120	2.900	3.120	3,250,000
2026-08-27	2.880	2.980	2.850	2.970	1,634,200
2026-08-26	2.900	2.930	2.860	2.860	1,175,300
2026-08-25	2.800	2.980	2.760	2.930	2,615,800
2026-08-24	2.890	2.890	2.770	2.800	2,150,900
2026-08-21	2.950	2.950	2.850	2.860	2,075,700
2026-08-20	3.170	3.180	2.950	2.980	3,926,500
2026-08-19	3.130	3.210	3.090	3.190	2,635,100
2026-08-18	3.190	3.200	3.100	3.140	2,295,300
2026-08-17	3.190	3.240	3.130	3.200	2,832,000
2026-08-14	3.200	3.220	3.090	3.190	2,667,400
2026-08-13	3.250	3.290	3.120	3.180	4,078,100
2026-08-12	3.090	3.140	3.040	3.100	2,615,600
2026-08-11	3.140	3.140	2.990	3.080	1,937,300
2026-08-07	3.090	3.110	3.040	3.080	980,800
2026-08-06	3.150	3.150	3.070	3.090	1,052,500
2026-08-05	3.070	3.170	3.010	3.150	2,995,000
2026-08-04	2.960	3.060	2.930	3.030	1,854,300
2026-08-03	2.820	2.960	2.810	2.940	1,406,600
2026-07-31	2.840	2.900	2.840	2.870	944,000
2026-07-30	2.830	2.830	2.780	2.800	1,123,900
2026-07-29	2.820	2.860	2.780	2.850	1,200,300
2026-07-28	2.940	2.940	2.810	2.820	1,796,000
2026-07-27	2.890	2.960	2.830	2.940	1,816,600
2026-07-24	2.850	2.900	2.800	2.870	1,547,200
2026-07-23	2.780	2.860	2.760	2.850	2,532,000
2026-07-22	2.770	2.780	2.680	2.780	1,875,600
2026-07-21	2.640	2.780	2.640	2.760	2,433,600
2026-07-20	2.600	2.660	2.560	2.650	1,403,200
2026-07-17	2.590	2.610	2.540	2.610	1,419,100
2026-07-16	2.610	2.670	2.550	2.620	1,634,500
2026-07-15	2.490	2.630	2.400	2.610	3,548,900
2026-07-14	2.630	2.630	2.450	2.460	4,781,200
2026-07-13	2.680	2.710	2.630	2.630	1,258,500
2026-07-10	2.660	2.810	2.660	2.680	2,640,000
2026-07-09	2.640	2.680	2.620	2.650	1,246,400
2026-07-08	2.650	2.690	2.610	2.620	1,265,100
2026-07-07	2.640	2.690	2.630	2.650	1,528,800
2026-07-06	2.680	2.680	2.600	2.640	1,740,900
2026-07-03	2.630	2.680	2.630	2.660	2,168,000
2026-07-02	2.760	2.760	2.610	2.620	2,621,900
2026-07-01	2.760	2.820	2.740	2.760	1,241,300
2026-06-30	2.760	2.790	2.710	2.760	944,200
2026-06-29	2.760	2.790	2.660	2.760	1,625,900
2026-06-26	2.880	2.880	2.740	2.760	2,781,200