Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.585	0.585	0.560	0.570	0.510	87,000
2023-02-15	0.560	0.560	0.560	0.560	0.501	71,100
2023-02-14	0.585	0.585	0.570	0.570	0.510	35,100
2023-02-13	0.580	0.580	0.560	0.570	0.510	67,000
2023-02-10	0.580	0.580	0.560	0.560	0.501	60,100
2023-02-09	0.555	0.565	0.555	0.565	0.506	216,200
2023-02-08	0.595	0.595	0.550	0.560	0.501	533,600
2023-02-07	0.590	0.595	0.585	0.595	0.533	121,200
2023-02-03	0.620	0.620	0.595	0.595	0.533	189,200
2023-02-02	0.600	0.620	0.600	0.610	0.546	126,900
2023-01-31	0.595	0.595	0.585	0.590	0.528	293,100
2023-01-30	0.610	0.610	0.600	0.600	0.537	238,500
2023-01-27	0.615	0.615	0.600	0.600	0.537	378,000
2023-01-26	0.570	0.620	0.570	0.605	0.541	824,900
2023-01-25	0.565	0.570	0.555	0.570	0.510	186,400
2023-01-20	0.560	0.565	0.555	0.565	0.506	85,000
2023-01-19	0.565	0.565	0.555	0.555	0.497	146,500
2023-01-18	0.570	0.575	0.565	0.570	0.510	232,800
2023-01-17	0.570	0.580	0.565	0.565	0.506	121,100
2023-01-16	0.575	0.590	0.575	0.580	0.519	448,000
2023-01-13	0.535	0.580	0.535	0.575	0.515	1,193,900
2023-01-12	0.530	0.530	0.520	0.530	0.474	270,100
2023-01-11	0.505	0.530	0.505	0.530	0.474	143,800
2023-01-10	0.515	0.515	0.510	0.510	0.456	20,000
2023-01-09	0.515	0.515	0.505	0.515	0.461	81,800
2023-01-06	0.505	0.510	0.500	0.510	0.456	171,200
2023-01-05	0.505	0.510	0.505	0.510	0.456	26,000
2023-01-04	0.505	0.505	0.505	0.505	0.452	111,000
2023-01-03	0.510	0.510	0.505	0.510	0.456	110,200
2022-12-30	0.510	0.515	0.510	0.515	0.461	104,300
2022-12-29	0.520	0.520	0.510	0.510	0.456	58,000
2022-12-28	0.505	0.530	0.500	0.510	0.456	68,200
2022-12-27	0.510	0.510	0.510	0.510	0.456	36,700
2022-12-23	0.510	0.520	0.510	0.510	0.456	311,000
2022-12-22	0.510	0.510	0.510	0.510	0.456	8,000
2022-12-21	0.505	0.505	0.505	0.505	0.452	2,000
2022-12-20	0.520	0.540	0.505	0.530	0.474	40,300
2022-12-19	0.495	0.525	0.495	0.525	0.470	2,200
2022-12-16	0.515	0.515	0.510	0.510	0.456	30,700
2022-12-15	0.515	0.515	0.515	0.515	0.461	36,800
2022-12-14	0.515	0.515	0.515	0.515	0.461	48,000
2022-12-13	0.515	0.520	0.515	0.520	0.465	20,000
2022-12-12	0.520	0.520	0.520	0.520	0.465	4,800
2022-12-09	0.510	0.520	0.510	0.520	0.465	53,800
2022-12-08	0.510	0.515	0.510	0.510	0.456	65,100
2022-12-07	0.515	0.520	0.500	0.520	0.465	221,300
2022-12-06	0.515	0.515	0.505	0.510	0.456	70,000
2022-12-05	0.510	0.520	0.510	0.515	0.461	72,500
2022-12-02	0.515	0.525	0.510	0.510	0.456	34,600
2022-12-01	0.510	0.515	0.510	0.510	0.456	111,300
2022-11-30	0.510	0.510	0.505	0.505	0.452	250,000
2022-11-29	0.555	0.555	0.510	0.525	0.470	332,500
2022-11-25	0.545	0.550	0.525	0.535	0.479	308,500
2022-11-24	0.500	0.550	0.500	0.540	0.483	277,700
2022-11-23	0.505	0.510	0.500	0.505	0.452	44,400
2022-11-22	0.505	0.530	0.500	0.510	0.456	214,200
2022-11-21	0.505	0.505	0.505	0.505	0.452	5,000
2022-11-17	0.525	0.535	0.520	0.525	0.470	697,900
2022-11-16	0.510	0.540	0.510	0.530	0.474	1,226,200
2022-11-15	0.500	0.505	0.500	0.500	0.448	111,000

← NewerPage 14 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.