Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.340	0.340	0.340	0.340	0.340	20,000
2026-10-15	0.350	0.350	0.345	0.350	0.350	66,000
2026-10-14	0.350	0.350	0.350	0.350	0.350	0
2026-10-13	0.355	0.355	0.350	0.350	0.350	19,800
2026-10-12	0.360	0.360	0.355	0.355	0.355	116,000
2026-10-09	0.365	0.365	0.365	0.365	0.365	20,000
2026-10-08	0.370	0.370	0.370	0.370	0.370	0
2026-10-07	0.375	0.390	0.370	0.370	0.370	74,700
2026-10-06	0.370	0.380	0.370	0.380	0.380	30,000
2026-10-05	0.360	0.390	0.360	0.390	0.390	56,700
2026-10-02	0.360	0.360	0.360	0.360	0.360	81,000
2026-10-01	0.365	0.365	0.360	0.360	0.360	80,000
2026-09-30	0.365	0.365	0.365	0.365	0.365	40,000
2026-09-29	0.360	0.370	0.360	0.370	0.370	33,500
2026-09-28	0.360	0.360	0.360	0.360	0.360	40,000
2026-09-25	0.360	0.360	0.360	0.360	0.360	35,000
2026-09-24	0.370	0.370	0.370	0.370	0.370	0
2026-09-23	0.365	0.380	0.365	0.370	0.370	32,000
2026-09-22	0.365	0.365	0.365	0.365	0.365	119,100
2026-09-21	0.360	0.365	0.355	0.365	0.365	60,900
2026-09-18	0.360	0.360	0.360	0.360	0.360	15,000
2026-09-17	0.360	0.360	0.360	0.360	0.360	20,000
2026-09-16	0.365	0.365	0.365	0.365	0.365	0
2026-09-15	0.365	0.365	0.365	0.365	0.365	16,400
2026-09-14	0.380	0.380	0.365	0.365	0.365	50,000
2026-09-11	0.370	0.370	0.370	0.370	0.370	16,200
2026-09-10	0.355	0.380	0.350	0.380	0.380	96,500
2026-09-09	0.355	0.355	0.355	0.355	0.355	0
2026-09-08	0.360	0.360	0.355	0.355	0.355	25,000
2026-09-07	0.370	0.370	0.360	0.360	0.360	35,000
2026-09-04	0.360	0.370	0.360	0.370	0.370	34,400
2026-09-03	0.370	0.370	0.350	0.350	0.350	31,000
2026-09-02	0.355	0.355	0.355	0.355	0.355	25,000
2026-09-01	0.370	0.370	0.355	0.360	0.360	77,700
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.365	0.375	0.365	0.370	0.370	309,400
2026-08-27	0.340	0.340	0.340	0.340	0.340	10,000
2026-08-26	0.330	0.350	0.330	0.340	0.340	121,400
2026-08-25	0.325	0.325	0.325	0.325	0.325	0
2026-08-24	0.325	0.325	0.325	0.325	0.325	0
2026-08-21	0.320	0.325	0.320	0.325	0.325	26,000
2026-08-20	0.335	0.335	0.320	0.325	0.325	42,000
2026-08-19	0.335	0.335	0.335	0.335	0.335	0
2026-08-18	0.335	0.335	0.335	0.335	0.335	4,700
2026-08-17	0.330	0.330	0.330	0.330	0.330	0
2026-08-14	0.330	0.330	0.330	0.330	0.330	15,000
2026-08-13	0.340	0.340	0.325	0.330	0.330	193,900
2026-08-12	0.350	0.350	0.350	0.350	0.350	100
2026-08-11	0.335	0.335	0.325	0.330	0.330	849,000
2026-08-10	0.340	0.340	0.325	0.325	0.325	66,000
2026-08-07	0.315	0.350	0.315	0.350	0.350	31,900
2026-08-06	0.320	0.320	0.315	0.315	0.315	38,500
2026-08-05	0.315	0.320	0.315	0.315	0.315	44,000
2026-08-04	0.315	0.325	0.315	0.315	0.315	45,000
2026-08-03	0.315	0.315	0.315	0.315	0.315	0
2026-07-31	0.315	0.330	0.315	0.315	0.315	33,000
2026-07-30	0.320	0.320	0.320	0.320	0.320	62,100
2026-07-29	0.325	0.325	0.325	0.325	0.325	0
2026-07-28	0.320	0.325	0.320	0.325	0.325	13,000
2026-07-27	0.325	0.325	0.325	0.325	0.325	193,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0100 MYR
2025-06-26	0.0100 MYR
2024-06-27	0.0150 MYR
2023-06-22	0.0150 MYR
2022-07-14	0.0200 MYR
2021-06-17	0.0200 MYR
2019-06-27	0.0150 MYR

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