Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.525	0.530	0.520	0.530	0.489	114,400
2023-11-30	0.525	0.530	0.525	0.530	0.489	12,200
2023-11-29	0.530	0.530	0.525	0.525	0.484	44,000
2023-11-28	0.535	0.535	0.535	0.535	0.494	25,000
2023-11-27	0.530	0.530	0.530	0.530	0.489	57,400
2023-11-24	0.540	0.545	0.535	0.545	0.503	18,500
2023-11-23	0.540	0.545	0.540	0.540	0.498	25,000
2023-11-22	0.535	0.550	0.535	0.550	0.507	27,500
2023-11-21	0.530	0.535	0.530	0.535	0.494	4,100
2023-11-20	0.550	0.550	0.530	0.530	0.489	26,500
2023-11-17	0.550	0.550	0.535	0.535	0.494	37,100
2023-11-16	0.550	0.550	0.545	0.550	0.507	123,900
2023-11-15	0.540	0.560	0.540	0.545	0.503	440,500
2023-11-14	0.520	0.530	0.520	0.530	0.489	21,300
2023-11-10	0.530	0.530	0.530	0.530	0.489	7,000
2023-11-09	0.530	0.530	0.515	0.530	0.489	83,300
2023-11-08	0.530	0.530	0.530	0.530	0.489	36,000
2023-11-07	0.530	0.530	0.530	0.530	0.489	112,000
2023-11-06	0.520	0.550	0.520	0.550	0.507	105,100
2023-11-03	0.520	0.520	0.515	0.520	0.480	43,500
2023-11-02	0.515	0.520	0.510	0.520	0.480	86,100
2023-11-01	0.510	0.520	0.510	0.520	0.480	16,900
2023-10-31	0.520	0.525	0.520	0.525	0.484	26,000
2023-10-30	0.520	0.525	0.520	0.525	0.484	30,000
2023-10-27	0.520	0.530	0.520	0.530	0.489	120,200
2023-10-26	0.525	0.525	0.525	0.525	0.484	24,000
2023-10-25	0.525	0.525	0.520	0.525	0.484	40,000
2023-10-24	0.525	0.530	0.525	0.530	0.489	20,000
2023-10-23	0.525	0.530	0.525	0.525	0.484	39,200
2023-10-20	0.530	0.530	0.530	0.530	0.489	10,000
2023-10-19	0.530	0.530	0.530	0.530	0.489	27,300
2023-10-18	0.535	0.535	0.530	0.530	0.489	52,700
2023-10-17	0.540	0.540	0.540	0.540	0.498	18,000
2023-10-16	0.540	0.540	0.535	0.540	0.498	59,900
2023-10-13	0.550	0.555	0.550	0.555	0.512	4,500
2023-10-12	0.560	0.560	0.550	0.550	0.507	5,600
2023-10-11	0.545	0.560	0.545	0.545	0.503	14,000
2023-10-10	0.560	0.560	0.560	0.560	0.517	40,000
2023-10-09	0.540	0.545	0.540	0.540	0.498	34,000
2023-10-06	0.550	0.550	0.540	0.540	0.498	21,600
2023-10-05	0.545	0.545	0.545	0.545	0.503	10,000
2023-10-04	0.560	0.560	0.540	0.545	0.503	76,000
2023-10-03	0.565	0.570	0.565	0.570	0.526	32,800
2023-10-02	0.565	0.565	0.560	0.565	0.521	36,200
2023-09-29	0.565	0.570	0.565	0.570	0.526	80,000
2023-09-27	0.555	0.565	0.555	0.565	0.521	18,200
2023-09-26	0.565	0.570	0.560	0.570	0.526	101,500
2023-09-25	0.560	0.565	0.550	0.565	0.521	129,500
2023-09-22	0.565	0.565	0.560	0.560	0.517	69,200
2023-09-20	0.565	0.565	0.560	0.565	0.521	316,500
2023-09-19	0.565	0.565	0.560	0.565	0.521	72,200
2023-09-15	0.570	0.575	0.565	0.565	0.521	217,800
2023-09-14	0.570	0.570	0.565	0.565	0.521	10,000
2023-09-13	0.540	0.560	0.540	0.560	0.517	33,000
2023-09-12	0.560	0.560	0.560	0.560	0.517	51,000
2023-09-11	0.560	0.560	0.560	0.560	0.517	91,000
2023-09-08	0.565	0.580	0.560	0.570	0.526	169,100
2023-09-07	0.580	0.580	0.580	0.580	0.535	3,100
2023-09-06	0.560	0.580	0.560	0.575	0.531	51,300
2023-09-05	0.580	0.585	0.570	0.570	0.526	239,800

← NewerPage 11 of 19 · 1,099 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.