Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-15	0.375	0.375	0.370	0.375	0.365	241,500
2025-12-11	0.375	0.380	0.375	0.380	0.370	19,000
2025-12-10	0.390	0.390	0.375	0.375	0.365	17,200
2025-12-08	0.375	0.380	0.375	0.380	0.370	10,200
2025-12-05	0.380	0.380	0.380	0.380	0.370	10,000
2025-12-04	0.380	0.380	0.375	0.380	0.370	72,000
2025-12-03	0.375	0.380	0.375	0.380	0.370	102,000
2025-12-02	0.385	0.385	0.375	0.375	0.365	62,000
2025-11-28	0.385	0.385	0.385	0.385	0.375	10,000
2025-11-26	0.375	0.375	0.375	0.375	0.365	39,000
2025-11-25	0.380	0.385	0.375	0.385	0.375	74,000
2025-11-24	0.375	0.375	0.375	0.375	0.365	60,000
2025-11-21	0.370	0.375	0.370	0.375	0.365	20,800
2025-11-20	0.375	0.380	0.375	0.380	0.370	10,000
2025-11-19	0.375	0.375	0.375	0.375	0.365	4,600
2025-11-18	0.375	0.375	0.375	0.375	0.365	67,100
2025-11-17	0.375	0.375	0.375	0.375	0.365	210,000
2025-11-14	0.375	0.375	0.375	0.375	0.365	75,000
2025-11-13	0.370	0.375	0.370	0.375	0.365	61,900
2025-11-12	0.375	0.375	0.375	0.375	0.365	51,000
2025-11-11	0.370	0.370	0.370	0.370	0.360	58,600
2025-11-10	0.375	0.375	0.375	0.375	0.365	1,000
2025-11-07	0.375	0.375	0.375	0.375	0.365	113,700
2025-11-06	0.375	0.375	0.375	0.375	0.365	5,000
2025-11-05	0.370	0.370	0.365	0.370	0.360	94,900
2025-11-04	0.380	0.380	0.370	0.370	0.360	35,000
2025-11-03	0.375	0.380	0.375	0.380	0.370	73,500
2025-10-31	0.370	0.370	0.370	0.370	0.360	111,000
2025-10-30	0.370	0.370	0.370	0.370	0.360	5,000
2025-10-29	0.370	0.375	0.370	0.375	0.365	111,500
2025-10-28	0.370	0.370	0.370	0.370	0.360	13,000
2025-10-27	0.370	0.370	0.370	0.370	0.360	1,500
2025-10-24	0.375	0.375	0.375	0.375	0.365	10,000
2025-10-23	0.380	0.380	0.380	0.380	0.370	6,000
2025-10-22	0.380	0.380	0.380	0.380	0.370	45,000
2025-10-21	0.380	0.385	0.380	0.385	0.375	14,700
2025-10-17	0.375	0.380	0.375	0.380	0.370	53,000
2025-10-16	0.380	0.380	0.375	0.375	0.365	13,700
2025-10-15	0.375	0.375	0.370	0.375	0.365	41,200
2025-10-14	0.375	0.375	0.370	0.370	0.360	16,500
2025-10-13	0.375	0.375	0.370	0.375	0.365	52,300
2025-10-10	0.370	0.370	0.370	0.370	0.360	15,000
2025-10-09	0.370	0.375	0.370	0.375	0.365	48,100
2025-10-07	0.370	0.370	0.370	0.370	0.360	88,200
2025-10-06	0.370	0.370	0.370	0.370	0.360	27,000
2025-10-03	0.370	0.375	0.370	0.370	0.360	68,000
2025-10-02	0.370	0.375	0.370	0.375	0.365	19,500
2025-10-01	0.375	0.375	0.370	0.375	0.365	8,800
2025-09-30	0.375	0.385	0.370	0.375	0.365	151,500
2025-09-29	0.370	0.375	0.365	0.375	0.365	270,000
2025-09-26	0.375	0.375	0.375	0.375	0.365	5,000
2025-09-25	0.365	0.380	0.365	0.375	0.365	219,500
2025-09-24	0.365	0.375	0.365	0.370	0.360	41,600
2025-09-23	0.375	0.375	0.375	0.375	0.365	3,500
2025-09-22	0.365	0.375	0.365	0.375	0.365	48,000
2025-09-19	0.370	0.375	0.370	0.370	0.360	125,000
2025-09-18	0.370	0.370	0.365	0.365	0.355	53,000
2025-09-17	0.370	0.370	0.365	0.365	0.355	92,500
2025-09-12	0.375	0.375	0.370	0.370	0.360	110,000
2025-09-11	0.365	0.365	0.365	0.365	0.355	135,000

← NewerPage 4 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.