Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.465	0.465	0.465	0.465	0.440	17,800
2024-12-18	0.470	0.470	0.465	0.465	0.440	66,000
2024-12-17	0.475	0.475	0.470	0.470	0.445	29,900
2024-12-16	0.475	0.475	0.475	0.475	0.450	7,100
2024-12-12	0.475	0.475	0.475	0.475	0.450	3,000
2024-12-11	0.485	0.485	0.475	0.475	0.450	156,300
2024-12-10	0.480	0.480	0.480	0.480	0.454	25,000
2024-12-09	0.480	0.480	0.480	0.480	0.454	151,000
2024-12-06	0.480	0.485	0.480	0.485	0.459	8,200
2024-12-05	0.480	0.480	0.470	0.480	0.454	126,000
2024-12-04	0.470	0.480	0.470	0.480	0.454	48,000
2024-12-03	0.480	0.480	0.475	0.475	0.450	69,000
2024-12-02	0.470	0.470	0.470	0.470	0.445	17,000
2024-11-29	0.465	0.470	0.465	0.470	0.445	75,000
2024-11-28	0.475	0.475	0.465	0.465	0.440	69,800
2024-11-27	0.480	0.480	0.475	0.475	0.450	27,000
2024-11-26	0.470	0.470	0.470	0.470	0.445	10,000
2024-11-25	0.470	0.470	0.465	0.470	0.445	161,300
2024-11-22	0.470	0.470	0.470	0.470	0.445	21,000
2024-11-21	0.480	0.480	0.480	0.480	0.454	15,000
2024-11-20	0.480	0.480	0.480	0.480	0.454	20,000
2024-11-19	0.475	0.480	0.475	0.480	0.454	171,700
2024-11-18	0.470	0.480	0.470	0.475	0.450	20,800
2024-11-15	0.485	0.490	0.470	0.470	0.445	99,100
2024-11-14	0.485	0.490	0.485	0.490	0.464	10,000
2024-11-13	0.485	0.490	0.485	0.490	0.464	52,000
2024-11-12	0.490	0.490	0.490	0.490	0.464	145,600
2024-11-08	0.490	0.490	0.490	0.490	0.464	59,400
2024-11-07	0.490	0.495	0.490	0.495	0.469	127,000
2024-11-06	0.490	0.495	0.490	0.490	0.464	110,000
2024-11-05	0.490	0.500	0.490	0.490	0.464	57,300
2024-11-04	0.500	0.500	0.485	0.490	0.464	12,600
2024-11-01	0.480	0.500	0.480	0.500	0.473	39,600
2024-10-29	0.485	0.510	0.485	0.510	0.483	34,100
2024-10-25	0.510	0.510	0.510	0.510	0.483	100
2024-10-24	0.500	0.510	0.500	0.510	0.483	89,000
2024-10-22	0.505	0.510	0.505	0.505	0.478	37,000
2024-10-21	0.510	0.515	0.510	0.515	0.488	10,100
2024-10-18	0.525	0.525	0.510	0.510	0.483	213,000
2024-10-17	0.525	0.525	0.525	0.525	0.497	38,000
2024-10-16	0.525	0.525	0.525	0.525	0.497	285,000
2024-10-15	0.525	0.525	0.525	0.525	0.497	175,000
2024-10-14	0.525	0.525	0.525	0.525	0.497	170,000
2024-10-11	0.530	0.530	0.525	0.525	0.497	135,000
2024-10-10	0.525	0.530	0.525	0.530	0.502	85,900
2024-10-09	0.530	0.530	0.525	0.525	0.497	257,000
2024-10-08	0.530	0.530	0.525	0.530	0.502	135,000
2024-10-07	0.515	0.530	0.515	0.520	0.492	246,600
2024-10-04	0.530	0.530	0.525	0.525	0.497	91,000
2024-10-03	0.535	0.535	0.530	0.530	0.502	151,600
2024-10-02	0.530	0.535	0.525	0.525	0.497	73,000
2024-10-01	0.530	0.530	0.530	0.530	0.502	141,500
2024-09-30	0.510	0.530	0.510	0.530	0.502	22,800
2024-09-26	0.510	0.515	0.510	0.515	0.488	6,000
2024-09-25	0.510	0.510	0.505	0.505	0.478	20,200
2024-09-24	0.505	0.510	0.505	0.510	0.483	13,100
2024-09-23	0.505	0.510	0.505	0.505	0.478	94,000
2024-09-20	0.505	0.505	0.505	0.505	0.478	39,000
2024-09-19	0.500	0.505	0.500	0.505	0.478	50,000
2024-09-18	0.500	0.500	0.500	0.500	0.473	50,000

← NewerPage 7 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.