Latent Energies For Investments (ASE:LEIN)
0.8100
+0.0100 (1.25%)
At close: Oct 29, 2025
ASE:LEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 10,514 |
| Oct 28, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 7,801 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | - | 1,695 |
| Oct 26, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | - | 3,811 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 3,963 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 4,057 |
| Oct 21, 2025 | 0.88 | 0.92 | 0.84 | 0.84 | 0.84 | -4.55% | 70,705 |
| Oct 20, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | - | 17,331 |
| Oct 19, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 40,760 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -3.26% | 15,516 |
| Oct 14, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | - | 33,828 |
| Oct 13, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 16,239 |
| Oct 12, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 2,700 |
| Oct 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 2,500 |
| Oct 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 200 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -3.12% | 11,131 |
| Oct 6, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 58,901 |
| Oct 5, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 50 |
| Oct 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 10 |
| Sep 30, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 22,020 |
| Sep 29, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | - | 2,460 |
| Sep 28, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 271 |
| Sep 25, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 400 |
| Sep 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 420 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 30 |
| Sep 22, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 4,696 |
| Sep 21, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 4.40% | 27,527 |
| Sep 18, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 5,120 |
| Sep 17, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 9,485 |
| Sep 16, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 52,195 |
| Sep 15, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | - | 27,981 |
| Sep 14, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 3.53% | 29,400 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 13,786 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 18,435 |
| Sep 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 2,671 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 5,747 |
| Sep 7, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 8,765 |
| Sep 3, 2025 | 0.92 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 38,455 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 2,790 |
| Sep 1, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 15,992 |
| Aug 31, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 4,173 |
| Aug 28, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 40,806 |
| Aug 27, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 53,471 |
| Aug 26, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 10,729 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -4.30% | 9,610 |
| Aug 24, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 7,082 |
| Aug 21, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 16,010 |
| Aug 20, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | - | 15,005 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -4.12% | 14,095 |
| Aug 18, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 32,860 |