Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-10	0.390	0.390	0.365	0.365	0.355	127,000
2025-09-04	0.390	0.390	0.390	0.390	0.379	15,000
2025-09-03	0.385	0.390	0.385	0.390	0.379	13,000
2025-08-29	0.370	0.385	0.370	0.385	0.375	76,000
2025-08-28	0.365	0.365	0.365	0.365	0.355	205,000
2025-08-27	0.365	0.365	0.365	0.365	0.355	405,000
2025-08-26	0.365	0.365	0.365	0.365	0.355	104,600
2025-08-25	0.365	0.365	0.365	0.365	0.355	9,000
2025-08-22	0.365	0.365	0.365	0.365	0.355	154,000
2025-08-21	0.365	0.365	0.365	0.365	0.355	5,000
2025-08-20	0.370	0.370	0.370	0.370	0.360	5,000
2025-08-18	0.365	0.365	0.365	0.365	0.355	40,000
2025-08-15	0.375	0.375	0.365	0.365	0.355	45,200
2025-08-14	0.365	0.370	0.365	0.370	0.360	41,000
2025-08-13	0.365	0.365	0.365	0.365	0.355	12,000
2025-08-12	0.365	0.365	0.365	0.365	0.355	3,000
2025-08-11	0.365	0.365	0.365	0.365	0.355	40,000
2025-08-08	0.375	0.375	0.365	0.365	0.355	100,000
2025-08-07	0.365	0.365	0.365	0.365	0.355	14,300
2025-08-06	0.365	0.365	0.365	0.365	0.355	44,900
2025-08-04	0.360	0.370	0.360	0.360	0.350	32,500
2025-08-01	0.370	0.370	0.370	0.370	0.360	100
2025-07-30	0.370	0.375	0.370	0.375	0.365	500
2025-07-25	0.375	0.375	0.375	0.375	0.365	30,000
2025-07-24	0.370	0.370	0.370	0.370	0.360	21,000
2025-07-23	0.360	0.375	0.360	0.370	0.360	123,000
2025-07-22	0.340	0.355	0.340	0.355	0.345	36,300
2025-07-21	0.345	0.350	0.340	0.345	0.336	159,600
2025-07-18	0.355	0.355	0.345	0.345	0.336	69,800
2025-07-17	0.340	0.355	0.340	0.355	0.345	85,800
2025-07-16	0.345	0.365	0.345	0.365	0.355	298,300
2025-07-15	0.360	0.360	0.350	0.350	0.340	145,000
2025-07-10	0.355	0.355	0.355	0.355	0.345	1,500
2025-07-09	0.355	0.355	0.355	0.355	0.345	38,500
2025-07-02	0.360	0.360	0.355	0.360	0.350	45,100
2025-07-01	0.365	0.365	0.365	0.365	0.355	2,000
2025-06-26	0.370	0.370	0.360	0.360	0.350	13,600
2025-06-25	0.360	0.375	0.355	0.375	0.355	89,800
2025-06-24	0.355	0.360	0.355	0.355	0.336	90,000
2025-06-23	0.360	0.360	0.360	0.360	0.341	30,000
2025-06-19	0.360	0.360	0.360	0.360	0.341	6,000
2025-06-18	0.360	0.360	0.360	0.360	0.341	20,100
2025-06-17	0.360	0.360	0.360	0.360	0.341	11,000
2025-06-13	0.365	0.365	0.360	0.360	0.341	20,000
2025-06-12	0.365	0.365	0.360	0.360	0.341	24,200
2025-06-10	0.360	0.360	0.360	0.360	0.341	41,100
2025-06-09	0.365	0.365	0.365	0.365	0.346	140,000
2025-06-06	0.370	0.370	0.370	0.370	0.350	22,700
2025-06-05	0.370	0.370	0.370	0.370	0.350	5,000
2025-06-04	0.370	0.370	0.370	0.370	0.350	12,000
2025-06-03	0.375	0.375	0.370	0.370	0.350	50,000
2025-05-28	0.370	0.375	0.370	0.375	0.355	39,000
2025-05-26	0.375	0.375	0.375	0.375	0.355	10,000
2025-05-23	0.390	0.390	0.380	0.380	0.360	40,000
2025-05-20	0.380	0.380	0.380	0.380	0.360	5,000
2025-05-16	0.390	0.390	0.380	0.380	0.360	110,000
2025-05-14	0.390	0.390	0.380	0.380	0.360	46,000
2025-05-09	0.370	0.370	0.370	0.370	0.350	1,800
2025-05-08	0.370	0.370	0.370	0.370	0.350	8,200
2025-05-07	0.390	0.390	0.380	0.380	0.360	34,000

← NewerPage 5 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.