LEFORM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.165	0.170	0.165	0.165	0.165	9,966,200
2024-02-23	0.170	0.170	0.165	0.165	0.165	874,600
2024-02-22	0.170	0.175	0.165	0.170	0.170	11,748,200
2024-02-21	0.165	0.170	0.160	0.170	0.170	7,419,300
2024-02-20	0.170	0.170	0.160	0.165	0.165	12,633,600
2024-02-19	0.165	0.170	0.160	0.165	0.165	7,485,100
2024-02-16	0.170	0.170	0.165	0.165	0.165	4,464,400
2024-02-15	0.165	0.175	0.165	0.170	0.170	13,309,600
2024-02-14	0.165	0.170	0.160	0.160	0.160	12,965,600
2024-02-13	0.160	0.175	0.160	0.170	0.170	14,951,500
2024-02-09	0.165	0.165	0.155	0.160	0.160	12,678,400
2024-02-08	0.155	0.170	0.155	0.165	0.165	18,052,500
2024-02-07	0.160	0.170	0.150	0.155	0.155	27,644,801
2024-02-06	0.160	0.165	0.150	0.160	0.160	13,567,400
2024-02-05	0.165	0.170	0.155	0.155	0.155	21,175,500
2024-02-02	0.170	0.175	0.160	0.165	0.165	20,680,600
2024-01-31	0.165	0.175	0.165	0.170	0.170	20,925,100
2024-01-30	0.170	0.175	0.160	0.165	0.165	31,821,000
2024-01-29	0.185	0.185	0.165	0.165	0.165	44,607,699
2024-01-26	0.195	0.195	0.180	0.180	0.180	30,192,000
2024-01-24	0.200	0.210	0.185	0.190	0.190	83,951,000
2024-01-23	0.190	0.220	0.185	0.195	0.195	229,978,094
2024-01-22	0.165	0.200	0.160	0.180	0.180	161,800,984
2024-01-19	0.160	0.175	0.150	0.160	0.160	72,800,094
2024-01-18	0.175	0.185	0.155	0.170	0.170	106,598,305
2024-01-17	0.290	0.295	0.145	0.175	0.175	469,113,125
2024-01-16	0.490	0.510	0.205	0.270	0.270	215,310,703
2024-01-15	0.490	0.500	0.490	0.490	0.490	50,246,102
2024-01-12	0.485	0.495	0.480	0.490	0.490	52,414,801
2024-01-11	0.485	0.495	0.480	0.485	0.485	57,074,301
2024-01-10	0.470	0.490	0.465	0.485	0.485	59,460,199
2024-01-09	0.460	0.470	0.450	0.465	0.465	56,665,301
2024-01-08	0.460	0.470	0.455	0.460	0.460	53,937,000
2024-01-05	0.455	0.470	0.450	0.460	0.460	60,333,199
2024-01-04	0.440	0.460	0.440	0.455	0.455	60,497,801
2024-01-03	0.440	0.455	0.430	0.440	0.440	60,270,000
2024-01-02	0.440	0.450	0.435	0.440	0.440	54,903,801
2023-12-29	0.425	0.445	0.425	0.440	0.440	71,627,398
2023-12-28	0.415	0.430	0.415	0.425	0.425	67,787,797
2023-12-27	0.410	0.425	0.405	0.415	0.415	54,021,301
2023-12-26	0.420	0.420	0.385	0.410	0.410	85,538,094
2023-12-22	0.415	0.425	0.410	0.420	0.420	78,554,797
2023-12-21	0.405	0.420	0.400	0.415	0.415	76,586,492
2023-12-20	0.395	0.410	0.395	0.410	0.410	75,793,000
2023-12-19	0.385	0.395	0.345	0.390	0.390	90,277,906
2023-12-18	0.390	0.400	0.380	0.385	0.385	70,380,203
2023-12-15	0.385	0.395	0.380	0.390	0.390	60,780,898
2023-12-14	0.375	0.385	0.370	0.385	0.385	63,252,801
2023-12-13	0.355	0.375	0.355	0.375	0.375	60,360,602
2023-12-12	0.360	0.365	0.345	0.355	0.355	61,017,602
2023-12-11	0.350	0.365	0.345	0.360	0.360	50,895,801
2023-12-08	0.355	0.360	0.345	0.355	0.355	66,024,102
2023-12-07	0.350	0.355	0.340	0.355	0.355	69,587,695
2023-12-06	0.340	0.355	0.335	0.350	0.350	58,170,801
2023-12-05	0.335	0.350	0.325	0.340	0.340	81,645,797
2023-12-04	0.335	0.345	0.335	0.335	0.335	50,441,898
2023-12-01	0.320	0.340	0.310	0.340	0.340	64,115,699
2023-11-30	0.320	0.330	0.310	0.320	0.320	63,778,699
2023-11-29	0.315	0.325	0.310	0.320	0.320	77,366,305
2023-11-28	0.300	0.315	0.285	0.315	0.315	85,433,398

← NewerPage 12 of 17 · 963 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-01-19	0.0090 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.