Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.575	0.575	0.560	0.560	0.501	696,300
2022-08-09	0.550	0.575	0.550	0.570	0.510	2,010,100
2022-08-08	0.520	0.550	0.520	0.550	0.492	634,200
2022-08-05	0.520	0.525	0.520	0.520	0.465	149,200
2022-08-04	0.520	0.525	0.520	0.525	0.470	226,900
2022-08-03	0.525	0.525	0.520	0.520	0.465	372,100
2022-08-02	0.545	0.545	0.525	0.525	0.470	244,700
2022-08-01	0.540	0.545	0.540	0.545	0.488	535,500
2022-07-29	0.525	0.545	0.520	0.540	0.483	1,165,400
2022-07-28	0.515	0.520	0.515	0.520	0.465	280,700
2022-07-27	0.515	0.515	0.510	0.515	0.461	254,400
2022-07-26	0.515	0.520	0.510	0.515	0.461	506,200
2022-07-25	0.520	0.520	0.510	0.515	0.461	675,900
2022-07-22	0.515	0.520	0.515	0.515	0.461	398,400
2022-07-21	0.530	0.530	0.515	0.515	0.461	1,525,400
2022-07-20	0.530	0.535	0.525	0.535	0.479	420,000
2022-07-19	0.525	0.540	0.520	0.535	0.479	424,600
2022-07-18	0.540	0.540	0.530	0.530	0.474	288,000
2022-07-15	0.540	0.550	0.540	0.545	0.488	137,500
2022-07-14	0.550	0.560	0.530	0.560	0.501	417,000
2022-07-13	0.560	0.560	0.550	0.560	0.483	474,100
2022-07-12	0.570	0.575	0.560	0.560	0.483	918,400
2022-07-08	0.570	0.585	0.570	0.585	0.505	430,700
2022-07-07	0.560	0.570	0.555	0.570	0.492	626,800
2022-07-06	0.600	0.600	0.555	0.555	0.479	1,002,000
2022-07-05	0.610	0.610	0.595	0.605	0.522	829,000
2022-07-04	0.610	0.620	0.605	0.615	0.531	279,600
2022-07-01	0.605	0.620	0.600	0.620	0.535	474,400
2022-06-30	0.590	0.625	0.590	0.625	0.539	771,500
2022-06-29	0.585	0.595	0.575	0.595	0.514	541,800
2022-06-28	0.565	0.590	0.565	0.590	0.509	531,600
2022-06-27	0.575	0.575	0.560	0.560	0.483	226,000
2022-06-24	0.565	0.565	0.555	0.555	0.479	88,000
2022-06-23	0.555	0.565	0.550	0.560	0.483	238,600
2022-06-22	0.565	0.570	0.560	0.570	0.492	527,600
2022-06-21	0.555	0.570	0.555	0.565	0.488	247,000
2022-06-20	0.570	0.570	0.560	0.560	0.483	64,300
2022-06-17	0.565	0.570	0.560	0.570	0.492	195,600
2022-06-16	0.585	0.595	0.575	0.575	0.496	427,100
2022-06-15	0.595	0.595	0.580	0.585	0.505	383,100
2022-06-14	0.585	0.595	0.585	0.590	0.509	168,100
2022-06-13	0.600	0.605	0.585	0.590	0.509	923,300
2022-06-10	0.625	0.625	0.605	0.610	0.526	935,200
2022-06-09	0.630	0.635	0.620	0.620	0.535	121,000
2022-06-08	0.635	0.635	0.625	0.635	0.548	30,800
2022-06-07	0.640	0.640	0.630	0.635	0.548	99,700
2022-06-03	0.635	0.635	0.625	0.630	0.544	142,400
2022-06-02	0.625	0.625	0.610	0.625	0.539	275,800
2022-06-01	0.625	0.645	0.620	0.625	0.539	659,100
2022-05-31	0.610	0.625	0.610	0.625	0.539	661,300
2022-05-30	0.610	0.615	0.605	0.605	0.522	622,600
2022-05-27	0.615	0.615	0.605	0.605	0.522	797,900
2022-05-26	0.640	0.640	0.610	0.615	0.531	584,900
2022-05-25	0.655	0.655	0.640	0.645	0.557	365,500
2022-05-24	0.670	0.670	0.640	0.650	0.561	1,216,000
2022-05-23	0.680	0.680	0.665	0.670	0.578	196,800
2022-05-20	0.665	0.680	0.665	0.680	0.587	770,800
2022-05-19	0.675	0.675	0.665	0.670	0.578	292,600
2022-05-18	0.690	0.695	0.680	0.680	0.587	909,800
2022-05-17	0.690	0.700	0.685	0.690	0.595	308,600

← NewerPage 16 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.