Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.380	0.380	0.380	0.380	0.360	37,100
2025-05-05	0.370	0.380	0.370	0.380	0.360	24,800
2025-05-02	0.380	0.380	0.375	0.380	0.360	28,000
2025-04-30	0.360	0.360	0.360	0.360	0.341	12,000
2025-04-28	0.380	0.380	0.370	0.370	0.350	20,600
2025-04-25	0.360	0.365	0.360	0.365	0.346	100,300
2025-04-24	0.365	0.365	0.355	0.355	0.336	373,800
2025-04-23	0.370	0.370	0.350	0.365	0.346	586,200
2025-04-22	0.365	0.365	0.360	0.365	0.346	341,900
2025-04-21	0.375	0.375	0.365	0.365	0.346	332,000
2025-04-16	0.370	0.370	0.360	0.365	0.346	153,400
2025-04-15	0.385	0.385	0.370	0.370	0.350	35,000
2025-04-14	0.380	0.385	0.375	0.385	0.365	115,000
2025-04-11	0.370	0.370	0.360	0.360	0.341	62,200
2025-04-09	0.375	0.375	0.360	0.370	0.350	399,300
2025-04-07	0.395	0.395	0.370	0.370	0.350	223,700
2025-04-04	0.400	0.400	0.400	0.400	0.379	89,500
2025-04-02	0.405	0.405	0.405	0.405	0.383	500
2025-03-25	0.425	0.425	0.400	0.405	0.383	60,900
2025-03-21	0.425	0.425	0.425	0.425	0.402	600
2025-03-17	0.425	0.425	0.425	0.425	0.402	400
2025-03-13	0.395	0.425	0.390	0.425	0.402	40,800
2025-03-12	0.400	0.400	0.390	0.390	0.369	38,300
2025-03-11	0.390	0.390	0.390	0.390	0.369	128,800
2025-03-10	0.410	0.410	0.400	0.400	0.379	29,000
2025-03-05	0.415	0.420	0.415	0.420	0.398	12,000
2025-03-04	0.415	0.415	0.405	0.405	0.383	17,300
2025-03-03	0.400	0.415	0.400	0.415	0.393	79,000
2025-02-27	0.435	0.435	0.435	0.435	0.412	108,500
2025-02-26	0.435	0.435	0.435	0.435	0.412	9,000
2025-02-25	0.435	0.435	0.435	0.435	0.412	2,000
2025-02-21	0.435	0.435	0.435	0.435	0.412	15,000
2025-02-20	0.440	0.440	0.435	0.435	0.412	127,500
2025-02-19	0.435	0.440	0.435	0.440	0.417	40,600
2025-02-18	0.435	0.435	0.435	0.435	0.412	12,000
2025-02-17	0.430	0.430	0.430	0.430	0.407	10,000
2025-02-13	0.450	0.450	0.450	0.450	0.426	34,900
2025-02-12	0.455	0.455	0.455	0.455	0.431	47,500
2025-02-05	0.470	0.470	0.470	0.470	0.445	50,000
2025-02-04	0.460	0.460	0.460	0.460	0.436	24,000
2025-01-31	0.450	0.450	0.450	0.450	0.426	40,000
2025-01-28	0.455	0.455	0.455	0.455	0.431	4,300
2025-01-27	0.470	0.470	0.455	0.455	0.431	14,500
2025-01-22	0.475	0.475	0.475	0.475	0.450	1,000
2025-01-21	0.450	0.475	0.450	0.475	0.450	110,900
2025-01-20	0.450	0.455	0.450	0.455	0.431	80,100
2025-01-17	0.460	0.460	0.460	0.460	0.436	30,000
2025-01-16	0.460	0.460	0.460	0.460	0.436	81,300
2025-01-15	0.465	0.465	0.465	0.465	0.440	50,000
2025-01-13	0.485	0.485	0.485	0.485	0.459	100
2025-01-08	0.470	0.470	0.470	0.470	0.445	1,000
2025-01-07	0.470	0.470	0.470	0.470	0.445	900
2025-01-06	0.470	0.470	0.470	0.470	0.445	80,000
2025-01-03	0.465	0.465	0.465	0.465	0.440	3,000
2024-12-31	0.480	0.480	0.470	0.470	0.445	96,500
2024-12-30	0.470	0.480	0.465	0.480	0.454	57,300
2024-12-27	0.470	0.470	0.470	0.470	0.445	3,000
2024-12-26	0.470	0.470	0.470	0.470	0.445	20,000
2024-12-24	0.465	0.480	0.465	0.480	0.454	14,000
2024-12-23	0.465	0.465	0.465	0.465	0.440	15,000

← NewerPage 6 of 19 · 1,102 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.