Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.505	0.505	0.505	0.505	0.452	10,000
2023-05-31	0.510	0.510	0.500	0.505	0.452	45,000
2023-05-30	0.500	0.510	0.500	0.510	0.456	252,400
2023-05-29	0.495	0.495	0.495	0.495	0.443	30,000
2023-05-26	0.510	0.510	0.490	0.500	0.448	164,200
2023-05-25	0.505	0.505	0.495	0.495	0.443	49,700
2023-05-24	0.510	0.510	0.495	0.495	0.443	17,400
2023-05-23	0.500	0.510	0.495	0.500	0.448	22,100
2023-05-19	0.520	0.520	0.500	0.520	0.465	248,400
2023-05-17	0.520	0.520	0.520	0.520	0.465	100
2023-05-16	0.520	0.520	0.490	0.520	0.465	10,200
2023-05-15	0.490	0.515	0.490	0.500	0.448	148,000
2023-05-12	0.505	0.520	0.500	0.500	0.448	113,100
2023-05-11	0.525	0.525	0.525	0.525	0.470	100
2023-05-10	0.525	0.525	0.510	0.510	0.456	7,400
2023-05-09	0.530	0.530	0.510	0.510	0.456	28,200
2023-05-08	0.510	0.510	0.510	0.510	0.456	11,000
2023-05-05	0.510	0.510	0.510	0.510	0.456	20,000
2023-05-03	0.530	0.530	0.510	0.530	0.474	29,900
2023-05-02	0.530	0.530	0.510	0.530	0.474	42,300
2023-04-28	0.530	0.530	0.510	0.520	0.465	55,800
2023-04-27	0.515	0.540	0.515	0.540	0.483	34,800
2023-04-26	0.510	0.515	0.510	0.515	0.461	87,800
2023-04-25	0.510	0.525	0.510	0.510	0.456	138,900
2023-04-20	0.515	0.515	0.510	0.510	0.456	9,900
2023-04-19	0.525	0.525	0.520	0.525	0.470	25,000
2023-04-17	0.520	0.520	0.520	0.520	0.465	13,000
2023-04-14	0.520	0.520	0.520	0.520	0.465	30,000
2023-04-12	0.520	0.520	0.520	0.520	0.465	121,300
2023-04-11	0.515	0.525	0.515	0.520	0.465	116,000
2023-04-10	0.510	0.515	0.510	0.515	0.461	40,000
2023-04-07	0.510	0.515	0.510	0.515	0.461	45,500
2023-04-06	0.515	0.520	0.515	0.520	0.465	10,000
2023-04-05	0.510	0.520	0.510	0.520	0.465	74,300
2023-04-04	0.510	0.520	0.500	0.520	0.465	232,000
2023-04-03	0.540	0.540	0.515	0.515	0.461	10,700
2023-03-31	0.540	0.540	0.510	0.515	0.461	447,500
2023-03-30	0.510	0.525	0.510	0.525	0.470	55,000
2023-03-29	0.500	0.505	0.500	0.505	0.452	71,000
2023-03-27	0.505	0.505	0.505	0.505	0.452	50,000
2023-03-24	0.505	0.510	0.505	0.510	0.456	33,500
2023-03-23	0.515	0.515	0.500	0.515	0.461	15,200
2023-03-22	0.510	0.530	0.505	0.510	0.456	43,000
2023-03-21	0.505	0.515	0.500	0.515	0.461	20,100
2023-03-20	0.525	0.525	0.515	0.515	0.461	27,100
2023-03-17	0.500	0.505	0.500	0.500	0.448	41,000
2023-03-16	0.505	0.505	0.500	0.500	0.448	119,000
2023-03-15	0.495	0.510	0.490	0.510	0.456	326,800
2023-03-14	0.515	0.515	0.490	0.490	0.439	123,400
2023-03-13	0.525	0.545	0.525	0.545	0.488	60,500
2023-03-10	0.550	0.550	0.550	0.550	0.492	7,600
2023-03-03	0.510	0.550	0.510	0.550	0.492	176,600
2023-03-02	0.525	0.525	0.520	0.520	0.465	63,400
2023-03-01	0.520	0.525	0.510	0.525	0.470	78,400
2023-02-28	0.540	0.545	0.535	0.535	0.479	170,000
2023-02-24	0.535	0.540	0.535	0.540	0.483	115,500
2023-02-23	0.535	0.535	0.535	0.535	0.479	15,000
2023-02-22	0.555	0.575	0.535	0.535	0.479	379,100
2023-02-20	0.570	0.570	0.560	0.560	0.501	32,600
2023-02-17	0.590	0.590	0.565	0.565	0.506	22,200

← NewerPage 13 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.