Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	0.375	0.375	0.365	0.375	0.365	76,700
2026-04-08	0.375	0.375	0.360	0.375	0.365	50,500
2026-04-07	0.375	0.375	0.375	0.375	0.365	30,600
2026-04-03	0.375	0.375	0.375	0.375	0.365	10,000
2026-04-02	0.375	0.375	0.370	0.375	0.365	13,800
2026-04-01	0.380	0.380	0.370	0.375	0.365	25,100
2026-03-31	0.370	0.370	0.370	0.370	0.360	9,000
2026-03-27	0.365	0.370	0.365	0.370	0.360	16,000
2026-03-26	0.365	0.365	0.360	0.365	0.355	80,000
2026-03-25	0.365	0.365	0.365	0.365	0.355	5,000
2026-03-24	0.365	0.365	0.365	0.365	0.355	30,000
2026-03-19	0.360	0.370	0.360	0.370	0.360	31,000
2026-03-17	0.360	0.400	0.360	0.400	0.389	100,100
2026-03-16	0.365	0.410	0.350	0.410	0.399	52,100
2026-03-13	0.365	0.365	0.365	0.365	0.355	1,000
2026-03-12	0.355	0.365	0.350	0.365	0.355	42,300
2026-03-10	0.365	0.365	0.365	0.365	0.355	5,000
2026-03-09	0.365	0.365	0.355	0.360	0.350	256,000
2026-03-06	0.370	0.370	0.370	0.370	0.360	50,000
2026-03-05	0.370	0.370	0.365	0.365	0.355	70,000
2026-03-04	0.370	0.370	0.365	0.365	0.355	89,300
2026-03-03	0.365	0.370	0.360	0.370	0.360	97,100
2026-03-02	0.380	0.380	0.370	0.370	0.360	43,800
2026-02-23	0.370	0.370	0.370	0.370	0.360	3,000
2026-02-20	0.370	0.370	0.370	0.370	0.360	63,800
2026-02-19	0.380	0.380	0.380	0.380	0.370	20,000
2026-02-13	0.365	0.370	0.365	0.370	0.360	16,900
2026-02-12	0.365	0.365	0.365	0.365	0.355	8,000
2026-02-11	0.360	0.360	0.360	0.360	0.350	7,000
2026-02-10	0.360	0.360	0.360	0.360	0.350	15,000
2026-02-09	0.365	0.370	0.360	0.360	0.350	61,300
2026-02-06	0.365	0.370	0.360	0.360	0.350	19,900
2026-02-05	0.360	0.360	0.360	0.360	0.350	99,600
2026-02-04	0.365	0.365	0.365	0.365	0.355	16,000
2026-02-03	0.365	0.365	0.365	0.365	0.355	21,000
2026-01-30	0.365	0.365	0.365	0.365	0.355	15,000
2026-01-29	0.365	0.365	0.365	0.365	0.355	11,000
2026-01-28	0.365	0.400	0.360	0.400	0.389	193,600
2026-01-27	0.365	0.370	0.365	0.370	0.360	16,100
2026-01-26	0.365	0.365	0.365	0.365	0.355	1,000
2026-01-23	0.365	0.365	0.365	0.365	0.355	5,000
2026-01-22	0.365	0.365	0.365	0.365	0.355	10,000
2026-01-21	0.370	0.370	0.370	0.370	0.360	19,900
2026-01-20	0.365	0.370	0.365	0.370	0.360	27,100
2026-01-19	0.370	0.370	0.370	0.370	0.360	37,300
2026-01-16	0.370	0.370	0.370	0.370	0.360	100
2026-01-15	0.370	0.370	0.370	0.370	0.360	36,500
2026-01-14	0.360	0.370	0.360	0.370	0.360	44,000
2026-01-13	0.370	0.370	0.360	0.360	0.350	163,000
2026-01-09	0.375	0.375	0.375	0.375	0.365	10,000
2026-01-06	0.380	0.380	0.380	0.380	0.370	7,000
2026-01-05	0.370	0.380	0.360	0.380	0.370	56,500
2026-01-02	0.370	0.370	0.370	0.370	0.360	18,000
2025-12-31	0.370	0.370	0.370	0.370	0.360	37,000
2025-12-30	0.375	0.375	0.370	0.370	0.360	10,000
2025-12-26	0.375	0.375	0.375	0.375	0.365	2,100
2025-12-24	0.375	0.375	0.375	0.375	0.365	10,000
2025-12-23	0.375	0.380	0.375	0.380	0.370	4,500
2025-12-17	0.375	0.375	0.375	0.375	0.365	45,500
2025-12-16	0.375	0.375	0.370	0.375	0.365	127,500

← NewerPage 3 of 19 · 1,099 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.