Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.500	0.505	0.500	0.500	0.448	163,000
2022-11-11	0.500	0.505	0.500	0.500	0.448	88,800
2022-11-10	0.500	0.500	0.490	0.495	0.443	15,200
2022-11-09	0.505	0.505	0.500	0.500	0.448	47,100
2022-11-08	0.500	0.510	0.500	0.500	0.448	93,200
2022-11-07	0.500	0.505	0.500	0.500	0.448	78,400
2022-11-04	0.500	0.505	0.500	0.500	0.448	43,800
2022-11-03	0.485	0.500	0.485	0.495	0.443	60,500
2022-11-02	0.485	0.495	0.485	0.490	0.439	26,000
2022-11-01	0.485	0.495	0.485	0.490	0.439	86,400
2022-10-31	0.495	0.495	0.495	0.495	0.443	15,000
2022-10-28	0.495	0.500	0.485	0.485	0.434	107,600
2022-10-27	0.495	0.510	0.495	0.500	0.448	238,700
2022-10-26	0.485	0.500	0.485	0.500	0.448	3,900
2022-10-25	0.490	0.490	0.480	0.490	0.439	53,800
2022-10-20	0.485	0.485	0.485	0.485	0.434	69,000
2022-10-19	0.495	0.495	0.475	0.475	0.425	15,400
2022-10-17	0.470	0.500	0.470	0.500	0.448	19,500
2022-10-14	0.480	0.480	0.475	0.480	0.430	41,100
2022-10-13	0.485	0.490	0.480	0.480	0.430	168,900
2022-10-12	0.480	0.485	0.480	0.480	0.430	94,100
2022-10-11	0.490	0.490	0.480	0.480	0.430	6,000
2022-10-07	0.500	0.500	0.500	0.500	0.448	1,200
2022-10-06	0.490	0.505	0.490	0.490	0.439	127,700
2022-10-05	0.485	0.495	0.485	0.495	0.443	89,100
2022-10-04	0.480	0.490	0.480	0.485	0.434	107,300
2022-10-03	0.500	0.505	0.480	0.480	0.430	113,000
2022-09-30	0.475	0.490	0.475	0.490	0.439	24,300
2022-09-29	0.485	0.495	0.480	0.490	0.439	332,700
2022-09-28	0.495	0.495	0.490	0.490	0.439	51,800
2022-09-27	0.495	0.495	0.495	0.495	0.443	25,000
2022-09-26	0.500	0.500	0.490	0.495	0.443	62,000
2022-09-22	0.500	0.510	0.495	0.510	0.456	193,200
2022-09-21	0.500	0.500	0.490	0.500	0.448	198,600
2022-09-20	0.500	0.500	0.500	0.500	0.448	14,000
2022-09-19	0.520	0.520	0.500	0.500	0.448	126,900
2022-09-15	0.505	0.520	0.505	0.515	0.461	132,900
2022-09-14	0.505	0.505	0.500	0.505	0.452	37,000
2022-09-13	0.515	0.515	0.510	0.510	0.456	121,100
2022-09-12	0.525	0.525	0.510	0.510	0.456	158,000
2022-09-09	0.530	0.530	0.515	0.515	0.461	108,500
2022-09-08	0.520	0.530	0.520	0.525	0.470	192,800
2022-09-07	0.500	0.515	0.500	0.515	0.461	398,700
2022-09-06	0.495	0.505	0.485	0.505	0.452	453,900
2022-09-05	0.500	0.500	0.495	0.495	0.443	221,700
2022-09-02	0.500	0.505	0.500	0.500	0.448	299,900
2022-09-01	0.510	0.510	0.500	0.500	0.448	311,900
2022-08-30	0.505	0.510	0.500	0.510	0.456	309,600
2022-08-29	0.510	0.520	0.510	0.515	0.461	154,100
2022-08-26	0.515	0.515	0.510	0.515	0.461	230,000
2022-08-25	0.510	0.520	0.510	0.515	0.461	780,100
2022-08-24	0.525	0.525	0.510	0.510	0.456	1,171,000
2022-08-23	0.520	0.525	0.510	0.525	0.470	321,400
2022-08-22	0.525	0.530	0.520	0.520	0.465	199,700
2022-08-19	0.535	0.540	0.530	0.530	0.474	298,500
2022-08-18	0.540	0.550	0.540	0.545	0.488	318,100
2022-08-17	0.545	0.550	0.540	0.545	0.488	346,000
2022-08-15	0.565	0.565	0.545	0.545	0.488	198,100
2022-08-12	0.555	0.555	0.545	0.550	0.492	315,500
2022-08-11	0.560	0.565	0.555	0.555	0.497	233,000

← NewerPage 15 of 19 · 1,098 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.