Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.560	0.580	0.560	0.575	0.531	756,300
2023-09-01	0.550	0.560	0.540	0.555	0.512	110,900
2023-08-30	0.540	0.550	0.535	0.550	0.507	48,100
2023-08-29	0.525	0.560	0.525	0.550	0.507	195,100
2023-08-28	0.510	0.535	0.510	0.525	0.484	56,000
2023-08-25	0.560	0.560	0.500	0.505	0.466	453,900
2023-08-24	0.540	0.555	0.540	0.545	0.503	131,300
2023-08-23	0.545	0.565	0.545	0.560	0.517	3,600
2023-08-22	0.560	0.570	0.550	0.560	0.517	240,600
2023-08-21	0.550	0.575	0.550	0.565	0.521	664,500
2023-08-18	0.540	0.560	0.540	0.545	0.503	219,700
2023-08-17	0.535	0.535	0.530	0.535	0.494	66,000
2023-08-16	0.530	0.535	0.530	0.535	0.494	127,800
2023-08-15	0.525	0.525	0.520	0.520	0.480	17,100
2023-08-14	0.525	0.525	0.525	0.525	0.484	200,000
2023-08-10	0.520	0.520	0.520	0.520	0.480	60,100
2023-08-09	0.520	0.520	0.520	0.520	0.480	43,000
2023-08-08	0.515	0.515	0.515	0.515	0.475	24,000
2023-08-07	0.515	0.540	0.515	0.515	0.475	16,000
2023-08-03	0.510	0.510	0.510	0.510	0.471	5,000
2023-08-02	0.510	0.510	0.510	0.510	0.471	60,000
2023-08-01	0.515	0.515	0.505	0.505	0.466	30,000
2023-07-31	0.545	0.545	0.520	0.520	0.480	127,000
2023-07-28	0.550	0.550	0.550	0.550	0.507	100
2023-07-27	0.550	0.550	0.535	0.535	0.494	33,600
2023-07-26	0.525	0.545	0.525	0.545	0.503	115,500
2023-07-25	0.515	0.525	0.515	0.525	0.484	44,900
2023-07-24	0.520	0.520	0.515	0.515	0.475	53,300
2023-07-21	0.520	0.520	0.520	0.520	0.480	71,800
2023-07-20	0.520	0.525	0.520	0.525	0.484	55,100
2023-07-18	0.515	0.520	0.515	0.520	0.480	57,700
2023-07-17	0.505	0.515	0.505	0.515	0.475	319,600
2023-07-14	0.500	0.500	0.495	0.500	0.461	169,600
2023-07-13	0.495	0.495	0.495	0.495	0.457	10,000
2023-07-12	0.490	0.490	0.485	0.490	0.452	33,900
2023-07-11	0.485	0.490	0.485	0.490	0.452	158,400
2023-07-10	0.485	0.485	0.480	0.480	0.443	66,500
2023-07-07	0.485	0.485	0.485	0.485	0.448	43,900
2023-07-06	0.485	0.485	0.480	0.480	0.443	180,000
2023-07-05	0.485	0.485	0.480	0.485	0.448	107,200
2023-07-04	0.485	0.490	0.480	0.490	0.452	74,600
2023-07-03	0.480	0.490	0.480	0.480	0.443	66,800
2023-06-30	0.485	0.495	0.475	0.475	0.438	174,900
2023-06-28	0.490	0.490	0.490	0.490	0.452	10,000
2023-06-27	0.500	0.500	0.485	0.495	0.457	162,700
2023-06-26	0.495	0.495	0.490	0.490	0.452	42,000
2023-06-23	0.495	0.495	0.495	0.495	0.457	15,000
2023-06-22	0.490	0.495	0.485	0.495	0.457	89,900
2023-06-21	0.500	0.500	0.500	0.500	0.448	40,000
2023-06-20	0.500	0.500	0.500	0.500	0.448	48,000
2023-06-19	0.500	0.500	0.495	0.500	0.448	56,500
2023-06-16	0.500	0.500	0.500	0.500	0.448	26,700
2023-06-15	0.500	0.500	0.500	0.500	0.448	133,000
2023-06-14	0.500	0.500	0.500	0.500	0.448	146,000
2023-06-12	0.510	0.510	0.500	0.500	0.448	155,000
2023-06-09	0.490	0.510	0.490	0.510	0.456	27,500
2023-06-08	0.500	0.500	0.500	0.500	0.448	13,000
2023-06-07	0.500	0.500	0.495	0.500	0.448	55,200
2023-06-06	0.500	0.500	0.500	0.500	0.448	75,000
2023-06-02	0.505	0.510	0.500	0.500	0.448	107,200

← NewerPage 12 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.