Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.985	1.000	0.975	0.995	0.859	1,229,300
2022-02-14	1.000	1.010	0.975	1.000	0.863	1,318,100
2022-02-11	1.010	1.020	0.990	1.020	0.880	1,533,100
2022-02-10	0.990	1.010	0.975	1.010	0.872	1,364,300
2022-02-09	1.010	1.020	0.975	0.975	0.841	2,167,100
2022-02-08	0.995	1.010	0.980	1.010	0.872	4,194,300
2022-02-07	0.985	1.000	0.975	0.995	0.859	1,031,200
2022-02-04	0.950	0.990	0.950	0.985	0.850	2,782,100
2022-02-03	0.930	0.965	0.930	0.955	0.824	1,260,000
2022-01-31	0.915	0.935	0.915	0.935	0.807	150,500
2022-01-28	0.915	0.935	0.915	0.920	0.794	1,006,900
2022-01-27	0.900	0.920	0.900	0.920	0.794	669,300
2022-01-26	0.900	0.900	0.880	0.900	0.777	1,489,400
2022-01-25	0.890	0.900	0.870	0.900	0.777	1,187,700
2022-01-24	0.910	0.915	0.890	0.890	0.768	766,900
2022-01-21	0.910	0.930	0.910	0.920	0.794	2,426,100
2022-01-20	0.910	0.915	0.890	0.915	0.790	934,000
2022-01-19	0.870	0.910	0.870	0.910	0.785	397,500
2022-01-17	0.900	0.900	0.870	0.870	0.751	568,900
2022-01-14	0.920	0.920	0.895	0.900	0.777	667,600
2022-01-13	0.920	0.925	0.905	0.920	0.794	714,100
2022-01-12	0.880	0.920	0.880	0.915	0.790	1,635,300
2022-01-11	0.850	0.880	0.850	0.880	0.759	1,163,700
2022-01-10	0.860	0.865	0.840	0.840	0.725	962,700
2022-01-07	0.880	0.880	0.860	0.860	0.742	495,600
2022-01-06	0.880	0.885	0.855	0.885	0.764	365,900
2022-01-05	0.870	0.885	0.860	0.885	0.764	442,200
2022-01-04	0.865	0.880	0.865	0.865	0.747	668,700
2022-01-03	0.855	0.875	0.840	0.860	0.742	866,000
2021-12-31	0.845	0.850	0.835	0.835	0.721	1,409,000
2021-12-30	0.840	0.850	0.835	0.845	0.729	808,700
2021-12-29	0.850	0.855	0.845	0.850	0.734	101,200
2021-12-28	0.850	0.855	0.835	0.855	0.738	447,600
2021-12-27	0.820	0.850	0.820	0.835	0.721	151,400
2021-12-24	0.850	0.850	0.825	0.830	0.716	53,500
2021-12-23	0.815	0.840	0.815	0.820	0.708	42,800
2021-12-22	0.820	0.820	0.810	0.810	0.699	88,200
2021-12-21	0.810	0.825	0.805	0.825	0.712	108,700
2021-12-20	0.855	0.855	0.815	0.815	0.703	109,900
2021-12-17	0.865	0.865	0.850	0.855	0.738	109,900
2021-12-16	0.840	0.865	0.840	0.865	0.747	269,100
2021-12-15	0.820	0.865	0.820	0.850	0.734	513,500
2021-12-14	0.820	0.820	0.815	0.820	0.708	51,100
2021-12-13	0.810	0.820	0.805	0.815	0.703	270,400
2021-12-10	0.810	0.815	0.810	0.810	0.699	78,900
2021-12-09	0.810	0.820	0.805	0.815	0.703	82,000
2021-12-08	0.825	0.825	0.810	0.815	0.703	267,400
2021-12-07	0.800	0.820	0.800	0.820	0.708	552,900
2021-12-06	0.810	0.825	0.785	0.790	0.682	413,200
2021-12-02	0.830	0.840	0.810	0.810	0.699	331,300
2021-12-01	0.875	0.875	0.830	0.835	0.721	354,900
2021-11-30	0.830	0.890	0.830	0.855	0.738	1,278,700
2021-11-29	0.765	0.800	0.750	0.800	0.690	735,600
2021-11-26	0.835	0.835	0.795	0.795	0.686	672,900
2021-11-25	0.860	0.860	0.835	0.835	0.721	218,100
2021-11-24	0.855	0.865	0.840	0.855	0.738	257,400
2021-11-23	0.860	0.860	0.855	0.855	0.738	285,500
2021-11-22	0.850	0.875	0.840	0.855	0.738	475,700
2021-11-19	0.840	0.850	0.835	0.845	0.729	514,800
2021-11-18	0.850	0.855	0.835	0.845	0.729	667,000

← NewerPage 18 of 19 · 1,103 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.