Hong Leong Fin
S41.SI · Yahoo Finance · Daily prices
SGD 2.46
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 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 | 2.460 | 2.470 | 2.460 | 2.460 | 46,900 |
| 2026-09-17 | 2.470 | 2.470 | 2.460 | 2.470 | 6,300 |
| 2026-09-16 | 2.480 | 2.480 | 2.460 | 2.470 | 18,600 |
| 2026-09-15 | 2.470 | 2.480 | 2.460 | 2.480 | 74,200 |
| 2026-09-14 | 2.470 | 2.470 | 2.470 | 2.470 | 800 |
| 2026-09-11 | 2.470 | 2.480 | 2.470 | 2.470 | 8,400 |
| 2026-09-10 | 2.480 | 2.480 | 2.470 | 2.480 | 34,000 |
| 2026-09-09 | 2.480 | 2.480 | 2.470 | 2.480 | 39,100 |
| 2026-09-08 | 2.480 | 2.480 | 2.470 | 2.480 | 76,500 |
| 2026-09-07 | 2.480 | 2.490 | 2.470 | 2.480 | 54,600 |
| 2026-09-04 | 2.490 | 2.490 | 2.480 | 2.490 | 8,300 |
| 2026-09-03 | 2.490 | 2.490 | 2.480 | 2.490 | 65,900 |
| 2026-09-02 | 2.490 | 2.490 | 2.470 | 2.470 | 70,500 |
| 2026-09-01 | 2.480 | 2.490 | 2.470 | 2.470 | 2,100 |
| 2026-08-31 | 2.480 | 2.490 | 2.470 | 2.480 | 106,100 |
| 2026-08-28 | 2.490 | 2.490 | 2.470 | 2.480 | 33,200 |
| 2026-08-27 | 2.490 | 2.490 | 2.480 | 2.480 | 40,800 |
| 2026-08-26 | 2.490 | 2.490 | 2.480 | 2.480 | 2,700 |
| 2026-08-25 | 2.490 | 2.490 | 2.480 | 2.490 | 49,300 |
| 2026-08-24 | 2.490 | 2.490 | 2.480 | 2.490 | 20,800 |
| 2026-08-21 | 2.480 | 2.490 | 2.480 | 2.490 | 50,300 |
| 2026-08-20 | 2.480 | 2.490 | 2.480 | 2.480 | 139,200 |
| 2026-08-19 | 2.500 | 2.500 | 2.480 | 2.480 | 99,400 |
| 2026-08-18 | 2.500 | 2.520 | 2.500 | 2.510 | 69,600 |
| 2026-08-17 | 2.520 | 2.520 | 2.500 | 2.500 | 47,600 |
| 2026-08-14 | 2.500 | 2.510 | 2.500 | 2.510 | 42,800 |
| 2026-08-13 | 2.500 | 2.500 | 2.490 | 2.500 | 17,500 |
| 2026-08-12 | 2.510 | 2.520 | 2.490 | 2.490 | 134,900 |
| 2026-08-11 | 2.520 | 2.550 | 2.500 | 2.500 | 273,500 |
| 2026-08-07 | 2.500 | 2.520 | 2.500 | 2.520 | 16,100 |
| 2026-08-06 | 2.500 | 2.520 | 2.500 | 2.500 | 33,500 |
| 2026-08-05 | 2.510 | 2.520 | 2.510 | 2.510 | 22,900 |
| 2026-08-04 | 2.500 | 2.510 | 2.500 | 2.510 | 25,300 |
| 2026-08-03 | 2.500 | 2.540 | 2.500 | 2.530 | 98,800 |
| 2026-07-31 | 2.510 | 2.520 | 2.500 | 2.500 | 40,500 |
| 2026-07-30 | 2.500 | 2.510 | 2.500 | 2.510 | 36,900 |
| 2026-07-29 | 2.510 | 2.510 | 2.500 | 2.500 | 54,800 |
| 2026-07-28 | 2.500 | 2.510 | 2.500 | 2.510 | 31,600 |
| 2026-07-27 | 2.500 | 2.500 | 2.500 | 2.500 | 38,900 |
| 2026-07-24 | 2.500 | 2.510 | 2.500 | 2.510 | 31,200 |
| 2026-07-23 | 2.500 | 2.510 | 2.490 | 2.500 | 52,300 |
| 2026-07-22 | 2.500 | 2.500 | 2.490 | 2.500 | 27,200 |
| 2026-07-21 | 2.490 | 2.500 | 2.490 | 2.500 | 41,300 |
| 2026-07-20 | 2.510 | 2.510 | 2.490 | 2.490 | 63,600 |
| 2026-07-17 | 2.500 | 2.500 | 2.490 | 2.500 | 52,600 |
| 2026-07-16 | 2.500 | 2.500 | 2.490 | 2.490 | 46,200 |
| 2026-07-15 | 2.490 | 2.510 | 2.490 | 2.500 | 66,100 |
| 2026-07-14 | 2.500 | 2.500 | 2.480 | 2.490 | 40,500 |
| 2026-07-13 | 2.490 | 2.500 | 2.480 | 2.500 | 63,500 |
| 2026-07-10 | 2.490 | 2.500 | 2.480 | 2.490 | 56,400 |
| 2026-07-09 | 2.500 | 2.500 | 2.480 | 2.490 | 19,700 |
| 2026-07-08 | 2.500 | 2.500 | 2.480 | 2.500 | 58,100 |
| 2026-07-07 | 2.480 | 2.510 | 2.480 | 2.500 | 22,600 |
| 2026-07-06 | 2.490 | 2.500 | 2.480 | 2.480 | 57,600 |
| 2026-07-03 | 2.490 | 2.500 | 2.480 | 2.490 | 45,500 |
| 2026-07-02 | 2.480 | 2.490 | 2.480 | 2.480 | 28,000 |
| 2026-07-01 | 2.490 | 2.490 | 2.480 | 2.480 | 43,600 |
| 2026-06-30 | 2.490 | 2.490 | 2.480 | 2.490 | 71,800 |
| 2026-06-29 | 2.500 | 2.500 | 2.480 | 2.490 | 131,100 |
| 2026-06-26 | 2.490 | 2.500 | 2.480 | 2.480 | 63,200 |