Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.680	0.685	0.670	0.685	0.591	403,600
2022-05-12	0.700	0.710	0.660	0.675	0.583	1,070,700
2022-05-11	0.700	0.715	0.700	0.710	0.613	515,600
2022-05-10	0.700	0.715	0.695	0.700	0.604	1,302,600
2022-05-09	0.730	0.730	0.705	0.715	0.617	818,900
2022-05-06	0.740	0.740	0.730	0.730	0.630	403,200
2022-05-05	0.740	0.745	0.735	0.745	0.643	568,100
2022-04-29	0.745	0.745	0.735	0.735	0.634	525,000
2022-04-28	0.745	0.745	0.735	0.745	0.643	647,600
2022-04-27	0.740	0.745	0.735	0.745	0.643	834,400
2022-04-26	0.750	0.765	0.750	0.750	0.647	776,800
2022-04-25	0.770	0.770	0.740	0.755	0.652	4,194,300
2022-04-22	0.815	0.815	0.780	0.785	0.677	3,729,400
2022-04-21	0.835	0.835	0.810	0.820	0.708	1,101,600
2022-04-20	0.800	0.830	0.795	0.825	0.712	3,871,700
2022-04-18	0.790	0.805	0.785	0.795	0.686	1,457,100
2022-04-15	0.780	0.810	0.780	0.790	0.682	3,682,300
2022-04-14	0.790	0.795	0.785	0.785	0.677	1,211,600
2022-04-13	0.805	0.805	0.790	0.795	0.686	1,759,100
2022-04-12	0.780	0.795	0.780	0.795	0.686	1,442,600
2022-04-11	0.815	0.830	0.785	0.785	0.677	3,411,500
2022-04-08	0.805	0.820	0.805	0.815	0.703	1,091,300
2022-04-07	0.810	0.815	0.795	0.810	0.699	1,535,100
2022-04-06	0.800	0.825	0.800	0.810	0.699	2,352,400
2022-04-05	0.820	0.820	0.790	0.800	0.690	1,143,800
2022-04-04	0.790	0.820	0.790	0.820	0.708	1,846,300
2022-04-01	0.780	0.785	0.775	0.785	0.677	386,000
2022-03-31	0.785	0.790	0.780	0.780	0.673	277,300
2022-03-30	0.795	0.795	0.780	0.790	0.682	870,200
2022-03-29	0.800	0.800	0.785	0.800	0.690	603,400
2022-03-28	0.800	0.810	0.795	0.810	0.699	224,400
2022-03-25	0.820	0.820	0.800	0.805	0.695	668,100
2022-03-24	0.810	0.835	0.810	0.810	0.699	1,201,600
2022-03-23	0.815	0.815	0.795	0.810	0.699	1,331,700
2022-03-22	0.805	0.820	0.800	0.810	0.699	966,000
2022-03-21	0.800	0.805	0.795	0.800	0.690	724,100
2022-03-18	0.795	0.800	0.785	0.785	0.677	863,000
2022-03-17	0.795	0.805	0.785	0.785	0.677	735,400
2022-03-16	0.770	0.785	0.765	0.785	0.677	102,800
2022-03-15	0.770	0.785	0.770	0.780	0.673	256,800
2022-03-14	0.795	0.805	0.770	0.780	0.673	1,103,500
2022-03-11	0.780	0.795	0.775	0.785	0.677	647,200
2022-03-10	0.800	0.800	0.775	0.775	0.669	1,282,900
2022-03-09	0.790	0.805	0.775	0.790	0.682	1,584,500
2022-03-08	0.800	0.800	0.780	0.785	0.677	576,200
2022-03-07	0.845	0.860	0.805	0.805	0.695	1,336,300
2022-03-04	0.840	0.860	0.835	0.840	0.725	1,809,600
2022-03-03	0.835	0.850	0.820	0.835	0.721	2,438,100
2022-03-02	0.840	0.845	0.825	0.830	0.716	3,325,500
2022-03-01	0.855	0.875	0.820	0.875	0.755	3,002,000
2022-02-28	0.925	0.925	0.860	0.865	0.747	3,584,500
2022-02-25	0.930	0.940	0.925	0.925	0.798	862,400
2022-02-24	0.960	0.975	0.880	0.925	0.798	3,375,800
2022-02-23	0.955	0.965	0.945	0.955	0.824	1,463,600
2022-02-22	0.915	0.950	0.915	0.950	0.820	2,016,900
2022-02-21	0.920	0.930	0.900	0.915	0.790	3,231,300
2022-02-18	0.935	0.950	0.920	0.920	0.794	2,029,300
2022-02-17	0.965	0.985	0.945	0.955	0.824	1,705,300
2022-02-16	0.995	0.995	0.960	0.985	0.850	1,895,000
2022-02-15	0.985	1.000	0.975	0.995	0.859	1,229,300

← NewerPage 17 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.