Lebtech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.89	0.89	0.89	0.89	0.89	-1.66%	200
Oct 27, 2025	0.91	0.91	0.91	0.91	0.91	0.56%	6,000
Oct 23, 2025	0.88	0.90	0.88	0.90	0.90	5.88%	25,900
Oct 22, 2025	0.81	0.85	0.81	0.85	0.85	5.59%	1,000
Aug 19, 2025	0.81	0.81	0.81	0.81	0.81	-2.42%	2,000
Aug 13, 2025	0.83	0.83	0.83	0.83	0.83	2.48%	1,000
Aug 11, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	15,000
Aug 8, 2025	0.82	0.82	0.82	0.82	0.82	-	1,000
Aug 6, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	5,000
Aug 4, 2025	0.80	0.82	0.78	0.82	0.82	-0.61%	24,000
Aug 1, 2025	0.82	0.82	0.82	0.82	0.82	5.13%	4,100
Jul 24, 2025	0.81	0.82	0.78	0.78	0.78	-3.70%	36,000
Jul 22, 2025	0.81	0.81	0.81	0.81	0.81	-	31,000
Jul 21, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	40,100
Jul 18, 2025	0.80	0.82	0.79	0.81	0.81	2.55%	131,600
Jul 17, 2025	0.79	0.80	0.79	0.79	0.79	-	32,500
Jul 3, 2025	0.79	0.79	0.79	0.79	0.79	-	6,300
Jun 30, 2025	0.79	0.79	0.79	0.79	0.79	-	3,800
Jun 24, 2025	0.79	0.79	0.79	0.79	0.79	-	26,000
Jun 23, 2025	0.79	0.79	0.79	0.79	0.79	-	25,000
Jun 20, 2025	0.78	0.79	0.78	0.79	0.79	-1.88%	5,600
May 26, 2025	0.80	0.80	0.80	0.80	0.80	9.59%	100
May 13, 2025	0.73	0.73	0.73	0.73	0.73	-	14,500
May 5, 2025	0.65	0.73	0.65	0.73	0.73	-	1,100
Apr 28, 2025	0.67	0.73	0.67	0.73	0.73	-2.67%	3,000
Apr 25, 2025	0.72	0.75	0.72	0.75	0.75	13.64%	4,600
Apr 21, 2025	0.73	0.73	0.66	0.66	0.66	-12.00%	3,600
Apr 18, 2025	0.56	0.75	0.56	0.75	0.75	21.95%	14,900
Apr 16, 2025	0.62	0.65	0.62	0.62	0.62	4.24%	3,000
Apr 14, 2025	0.58	0.59	0.58	0.59	0.59	-26.25%	21,000
Mar 14, 2025	0.55	0.80	0.55	0.80	0.80	45.45%	46,600
Mar 13, 2025	0.55	0.56	0.55	0.55	0.55	5.77%	2,300
Mar 10, 2025	0.55	0.62	0.52	0.52	0.52	-33.33%	103,600
Mar 5, 2025	0.78	0.78	0.78	0.78	0.78	-	100
Mar 4, 2025	0.59	0.78	0.59	0.78	0.78	34.48%	21,100
Feb 27, 2025	0.53	0.58	0.53	0.58	0.58	-0.85%	5,000
Feb 26, 2025	0.51	0.65	0.51	0.59	0.59	-22.00%	4,200
Jan 6, 2025	0.70	0.75	0.65	0.75	0.75	1.35%	5,200
Dec 26, 2024	0.74	0.74	0.74	0.74	0.74	-1.33%	5,000
Dec 24, 2024	0.64	0.75	0.64	0.75	0.75	-	3,500
Dec 17, 2024	0.75	0.75	0.75	0.75	0.75	-	100
Dec 11, 2024	0.67	0.75	0.62	0.75	0.75	29.31%	71,300
Dec 10, 2024	0.63	0.63	0.58	0.58	0.58	-7.94%	103,100
Dec 9, 2024	0.63	0.63	0.63	0.63	0.63	-	5,000
Dec 6, 2024	0.65	0.65	0.63	0.63	0.63	-8.70%	8,000
Dec 5, 2024	0.69	0.69	0.69	0.69	0.69	-12.66%	12,300
Nov 22, 2024	0.79	0.79	0.79	0.79	0.79	-	2,600
Nov 21, 2024	0.79	0.79	0.79	0.79	0.79	-	20,200
Nov 20, 2024	0.58	0.82	0.58	0.79	0.79	5.33%	86,000