Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.500	0.500	0.500	0.500	0.473	10,000
2024-09-12	0.500	0.500	0.490	0.490	0.464	15,000
2024-09-10	0.500	0.505	0.490	0.490	0.464	42,000
2024-09-09	0.500	0.510	0.480	0.510	0.483	54,000
2024-09-06	0.500	0.500	0.500	0.500	0.473	11,000
2024-09-05	0.515	0.515	0.500	0.500	0.473	106,900
2024-09-04	0.510	0.515	0.510	0.515	0.488	13,500
2024-09-03	0.510	0.510	0.510	0.510	0.483	115,000
2024-09-02	0.515	0.515	0.510	0.510	0.483	106,000
2024-08-30	0.505	0.515	0.505	0.515	0.488	105,500
2024-08-29	0.510	0.520	0.505	0.515	0.488	88,200
2024-08-28	0.520	0.525	0.515	0.520	0.492	77,000
2024-08-27	0.510	0.530	0.510	0.530	0.502	105,100
2024-08-26	0.515	0.515	0.515	0.515	0.488	74,000
2024-08-23	0.525	0.525	0.515	0.515	0.488	161,500
2024-08-22	0.530	0.535	0.525	0.535	0.507	120,600
2024-08-21	0.530	0.530	0.530	0.530	0.502	6,100
2024-08-20	0.525	0.540	0.525	0.540	0.511	79,300
2024-08-19	0.535	0.550	0.530	0.550	0.521	33,200
2024-08-15	0.550	0.550	0.530	0.550	0.521	67,700
2024-08-14	0.530	0.550	0.530	0.550	0.521	93,500
2024-08-13	0.520	0.530	0.520	0.530	0.502	60,200
2024-08-12	0.525	0.535	0.525	0.535	0.507	129,000
2024-08-09	0.520	0.530	0.520	0.525	0.497	109,000
2024-08-08	0.525	0.535	0.520	0.520	0.492	175,200
2024-08-07	0.520	0.530	0.515	0.525	0.497	192,100
2024-08-06	0.510	0.535	0.510	0.520	0.492	288,800
2024-08-05	0.555	0.555	0.505	0.515	0.488	1,147,000
2024-08-02	0.570	0.570	0.555	0.555	0.525	215,000
2024-08-01	0.580	0.580	0.570	0.575	0.544	666,500
2024-07-31	0.570	0.575	0.565	0.575	0.544	1,517,100
2024-07-30	0.575	0.575	0.570	0.570	0.540	109,100
2024-07-29	0.580	0.580	0.575	0.575	0.544	1,470,000
2024-07-26	0.575	0.585	0.570	0.580	0.549	571,300
2024-07-25	0.570	0.570	0.565	0.570	0.540	230,800
2024-07-24	0.570	0.575	0.570	0.575	0.544	56,000
2024-07-23	0.570	0.575	0.570	0.570	0.540	32,400
2024-07-22	0.585	0.590	0.570	0.570	0.540	228,400
2024-07-19	0.585	0.590	0.585	0.585	0.554	115,300
2024-07-18	0.585	0.585	0.580	0.585	0.554	137,300
2024-07-17	0.575	0.585	0.570	0.580	0.549	209,700
2024-07-16	0.575	0.580	0.575	0.575	0.544	155,500
2024-07-15	0.585	0.585	0.570	0.575	0.544	73,200
2024-07-11	0.575	0.585	0.565	0.585	0.554	382,300
2024-07-10	0.580	0.580	0.575	0.575	0.544	90,000
2024-07-09	0.585	0.585	0.575	0.580	0.549	197,300
2024-07-05	0.590	0.590	0.575	0.575	0.544	144,000
2024-07-04	0.590	0.590	0.590	0.590	0.559	195,000
2024-07-03	0.580	0.585	0.580	0.585	0.554	163,300
2024-07-02	0.565	0.590	0.565	0.580	0.549	227,100
2024-07-01	0.560	0.560	0.560	0.560	0.530	37,000
2024-06-28	0.560	0.560	0.560	0.560	0.530	13,400
2024-06-27	0.575	0.575	0.560	0.560	0.530	142,900
2024-06-26	0.585	0.590	0.585	0.590	0.544	122,200
2024-06-25	0.580	0.585	0.575	0.585	0.540	90,000
2024-06-24	0.595	0.595	0.585	0.595	0.549	114,900
2024-06-21	0.590	0.610	0.590	0.595	0.549	239,600
2024-06-20	0.610	0.610	0.585	0.600	0.554	120,400
2024-06-19	0.620	0.620	0.585	0.610	0.563	225,000
2024-06-18	0.620	0.640	0.610	0.620	0.572	876,500

← NewerPage 8 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.