Leon Fuat Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.575	0.615	0.570	0.610	0.563	1,701,600
2024-06-13	0.580	0.580	0.575	0.575	0.531	276,500
2024-06-12	0.575	0.585	0.575	0.580	0.535	253,800
2024-06-11	0.575	0.580	0.575	0.580	0.535	160,000
2024-06-10	0.575	0.580	0.575	0.575	0.531	55,000
2024-06-07	0.560	0.585	0.560	0.585	0.540	313,900
2024-06-06	0.575	0.575	0.560	0.560	0.517	435,000
2024-06-05	0.585	0.585	0.580	0.580	0.535	108,200
2024-06-04	0.585	0.585	0.580	0.585	0.540	104,800
2024-05-31	0.575	0.585	0.570	0.585	0.540	75,100
2024-05-29	0.570	0.590	0.570	0.585	0.540	204,900
2024-05-28	0.575	0.580	0.570	0.580	0.535	96,400
2024-05-27	0.595	0.595	0.570	0.580	0.535	242,900
2024-05-24	0.600	0.605	0.595	0.595	0.549	172,000
2024-05-23	0.605	0.610	0.600	0.600	0.554	311,100
2024-05-21	0.605	0.610	0.605	0.605	0.558	144,000
2024-05-20	0.590	0.610	0.590	0.610	0.563	919,800
2024-05-17	0.590	0.590	0.585	0.590	0.544	89,100
2024-05-16	0.580	0.590	0.580	0.590	0.544	159,100
2024-05-15	0.600	0.600	0.585	0.590	0.544	91,900
2024-05-14	0.590	0.595	0.585	0.595	0.549	362,300
2024-05-13	0.580	0.585	0.570	0.585	0.540	211,600
2024-05-10	0.570	0.575	0.570	0.575	0.531	90,000
2024-05-09	0.580	0.580	0.565	0.565	0.521	667,200
2024-05-08	0.570	0.585	0.565	0.585	0.540	669,400
2024-05-07	0.555	0.565	0.555	0.560	0.517	644,400
2024-05-06	0.550	0.550	0.540	0.550	0.507	192,800
2024-05-03	0.545	0.550	0.540	0.550	0.507	184,300
2024-05-02	0.540	0.540	0.540	0.540	0.498	93,400
2024-04-30	0.540	0.540	0.540	0.540	0.498	79,600
2024-04-29	0.540	0.540	0.530	0.535	0.494	126,000
2024-04-26	0.540	0.550	0.535	0.545	0.503	209,100
2024-04-25	0.545	0.550	0.545	0.550	0.507	15,500
2024-04-24	0.540	0.540	0.540	0.540	0.498	15,000
2024-04-22	0.540	0.540	0.540	0.540	0.498	53,100
2024-04-19	0.535	0.535	0.530	0.535	0.494	74,000
2024-04-18	0.540	0.545	0.540	0.540	0.498	265,000
2024-04-17	0.540	0.545	0.535	0.535	0.494	200,400
2024-04-16	0.545	0.545	0.525	0.545	0.503	280,400
2024-04-15	0.555	0.555	0.545	0.545	0.503	424,200
2024-04-12	0.555	0.565	0.550	0.555	0.512	411,500
2024-04-09	0.545	0.555	0.545	0.550	0.507	103,200
2024-04-08	0.545	0.545	0.545	0.545	0.503	79,200
2024-04-05	0.555	0.555	0.545	0.550	0.507	403,100
2024-04-04	0.545	0.565	0.545	0.560	0.517	989,300
2024-04-03	0.545	0.545	0.540	0.540	0.498	334,900
2024-04-02	0.535	0.550	0.535	0.550	0.507	166,600
2024-04-01	0.530	0.535	0.525	0.535	0.494	421,400
2024-03-29	0.525	0.525	0.525	0.525	0.484	70,700
2024-03-27	0.530	0.530	0.520	0.525	0.484	108,400
2024-03-26	0.520	0.530	0.520	0.530	0.489	43,300
2024-03-25	0.520	0.530	0.520	0.525	0.484	523,900
2024-03-22	0.525	0.530	0.525	0.525	0.484	155,600
2024-03-21	0.520	0.525	0.520	0.520	0.480	75,000
2024-03-20	0.520	0.525	0.515	0.520	0.480	257,200
2024-03-19	0.520	0.535	0.520	0.535	0.494	505,600
2024-03-15	0.525	0.535	0.520	0.520	0.480	438,000
2024-03-14	0.520	0.530	0.520	0.520	0.480	150,200
2024-03-13	0.525	0.525	0.520	0.520	0.480	45,000
2024-03-12	0.520	0.535	0.520	0.525	0.484	185,200

← NewerPage 9 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.