Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.535	0.540	0.520	0.540	0.498	75,300
2024-03-06	0.520	0.540	0.520	0.540	0.498	20,100
2024-03-05	0.525	0.540	0.520	0.540	0.498	505,500
2024-03-04	0.530	0.535	0.525	0.535	0.494	48,200
2024-03-01	0.535	0.535	0.535	0.535	0.494	25,000
2024-02-29	0.550	0.550	0.540	0.545	0.503	197,700
2024-02-28	0.540	0.545	0.540	0.540	0.498	37,500
2024-02-27	0.535	0.540	0.535	0.540	0.498	152,500
2024-02-26	0.535	0.545	0.525	0.535	0.494	186,900
2024-02-23	0.535	0.535	0.530	0.530	0.489	123,300
2024-02-22	0.535	0.535	0.530	0.530	0.489	21,900
2024-02-21	0.525	0.535	0.525	0.535	0.494	105,000
2024-02-20	0.530	0.535	0.530	0.530	0.489	24,000
2024-02-19	0.530	0.530	0.530	0.530	0.489	17,000
2024-02-16	0.535	0.535	0.520	0.535	0.494	187,500
2024-02-15	0.530	0.545	0.525	0.545	0.503	103,800
2024-02-14	0.525	0.530	0.525	0.530	0.489	42,200
2024-02-09	0.525	0.525	0.525	0.525	0.484	8,600
2024-02-08	0.530	0.530	0.530	0.530	0.489	10,000
2024-02-07	0.530	0.530	0.530	0.530	0.489	30,000
2024-02-06	0.540	0.550	0.530	0.530	0.489	21,000
2024-02-05	0.530	0.535	0.530	0.535	0.494	23,000
2024-02-02	0.525	0.535	0.525	0.535	0.494	70,900
2024-01-31	0.535	0.535	0.525	0.525	0.484	80,600
2024-01-30	0.535	0.535	0.525	0.535	0.494	349,300
2024-01-29	0.540	0.540	0.535	0.535	0.494	30,600
2024-01-26	0.540	0.560	0.540	0.540	0.498	319,000
2024-01-24	0.540	0.540	0.540	0.540	0.498	170,000
2024-01-23	0.540	0.540	0.530	0.530	0.489	50,000
2024-01-22	0.525	0.530	0.525	0.525	0.484	75,000
2024-01-19	0.530	0.540	0.530	0.540	0.498	13,000
2024-01-18	0.535	0.535	0.520	0.530	0.489	87,000
2024-01-17	0.535	0.535	0.530	0.535	0.494	316,000
2024-01-16	0.545	0.545	0.540	0.540	0.498	125,700
2024-01-15	0.535	0.545	0.535	0.545	0.503	65,000
2024-01-12	0.540	0.545	0.540	0.545	0.503	55,100
2024-01-11	0.540	0.540	0.540	0.540	0.498	37,000
2024-01-09	0.555	0.555	0.550	0.550	0.507	23,900
2024-01-08	0.540	0.560	0.540	0.555	0.512	824,300
2024-01-05	0.530	0.530	0.530	0.530	0.489	55,700
2024-01-04	0.535	0.555	0.530	0.530	0.489	67,000
2024-01-03	0.535	0.535	0.520	0.520	0.480	97,500
2024-01-02	0.525	0.525	0.525	0.525	0.484	20,000
2023-12-29	0.535	0.535	0.535	0.535	0.494	20,000
2023-12-28	0.525	0.535	0.525	0.535	0.494	76,000
2023-12-27	0.530	0.535	0.530	0.530	0.489	178,400
2023-12-26	0.530	0.535	0.530	0.535	0.494	115,900
2023-12-22	0.515	0.530	0.515	0.530	0.489	51,000
2023-12-21	0.510	0.515	0.510	0.515	0.475	112,700
2023-12-20	0.515	0.515	0.515	0.515	0.475	92,000
2023-12-19	0.520	0.520	0.510	0.510	0.471	18,000
2023-12-18	0.520	0.520	0.510	0.520	0.480	218,200
2023-12-15	0.530	0.530	0.530	0.530	0.489	10,000
2023-12-14	0.525	0.525	0.520	0.525	0.484	122,000
2023-12-13	0.525	0.525	0.525	0.525	0.484	52,700
2023-12-12	0.530	0.535	0.530	0.530	0.489	225,000
2023-12-08	0.515	0.530	0.515	0.530	0.489	77,000
2023-12-07	0.530	0.530	0.530	0.530	0.489	20,000
2023-12-06	0.530	0.530	0.530	0.530	0.489	21,700
2023-12-04	0.530	0.530	0.530	0.530	0.489	25,000

← NewerPage 10 of 19 · 1,102 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.