Leon Fuat Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.875	0.880	0.845	0.860	0.742	972,800
2021-11-16	0.870	0.875	0.865	0.870	0.751	352,800
2021-11-15	0.890	0.890	0.870	0.875	0.755	891,600
2021-11-12	0.900	0.910	0.895	0.895	0.772	430,600
2021-11-11	0.885	0.910	0.885	0.900	0.777	1,084,800
2021-11-10	0.910	0.915	0.880	0.885	0.764	1,068,200
2021-11-09	0.920	0.920	0.905	0.905	0.781	184,000
2021-11-08	0.900	0.920	0.900	0.910	0.785	241,700
2021-11-05	0.900	0.915	0.900	0.910	0.785	196,800
2021-11-03	0.930	0.930	0.900	0.905	0.781	579,000
2021-11-02	0.920	0.930	0.920	0.925	0.798	201,000
2021-11-01	0.940	0.940	0.915	0.915	0.790	592,100
2021-10-29	0.940	0.950	0.935	0.945	0.816	329,800
2021-10-28	0.925	0.945	0.920	0.940	0.811	744,900
2021-10-27	0.975	0.975	0.925	0.930	0.803	1,075,200
2021-10-26	0.940	0.995	0.940	0.955	0.824	1,281,600
2021-10-25	0.935	0.955	0.930	0.945	0.816	661,500
2021-10-22	0.950	0.950	0.930	0.940	0.811	719,900
2021-10-21	0.990	0.990	0.940	0.950	0.820	672,700
2021-10-20	1.020	1.020	0.970	0.980	0.846	1,428,500
2021-10-18	1.010	1.030	1.010	1.030	0.889	827,100
2021-10-15	1.020	1.030	1.000	1.010	0.872	835,600
2021-10-14	0.970	1.020	0.965	1.010	0.872	3,282,700

← NewerPage 19 of 19 · 1,103 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.