KLSE:LEESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	65,900
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	15,300
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	28,600
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	200
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-	7,000
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-	9,300
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	30,400
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Dec 30, 2025	0.42	0.42	0.39	0.39	0.39	-3.70%	90,400
Dec 29, 2025	0.42	0.43	0.41	0.41	0.41	1.25%	109,800
Dec 26, 2025	0.39	0.40	0.38	0.40	0.40	-	69,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	-	54,100
Dec 23, 2025	0.42	0.42	0.39	0.40	0.40	-5.88%	292,400
Dec 22, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	39,000
Dec 19, 2025	0.44	0.44	0.43	0.43	0.43	-	21,500
Dec 18, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	214,400
Dec 17, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	61,200
Dec 15, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	42,000
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	22,100
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	-	52,800
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	7,600
Dec 5, 2025	0.46	0.46	0.45	0.45	0.45	-	1,000
Dec 4, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	6,200
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	32,400
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	3,700
Dec 1, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	86,500
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-6.19%	17,300
Nov 27, 2025	0.46	0.49	0.46	0.49	0.49	-1.02%	9,000
Nov 24, 2025	0.49	0.49	0.49	0.49	0.49	-	2,000
Nov 20, 2025	0.49	0.49	0.49	0.49	0.49	7.69%	1,000
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	-2.15%	17,800
Nov 18, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	24,200
Nov 17, 2025	0.47	0.47	0.47	0.47	0.47	-	12,000
Nov 14, 2025	0.48	0.48	0.47	0.47	0.47	-	14,700
Nov 13, 2025	0.48	0.48	0.47	0.47	0.47	-	20,000
Nov 12, 2025	0.47	0.49	0.46	0.47	0.47	-	98,700
Nov 11, 2025	0.47	0.47	0.47	0.47	0.47	-	26,900
Nov 10, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	76,100
Nov 7, 2025	0.49	0.49	0.48	0.48	0.48	-	36,000
Nov 6, 2025	0.49	0.49	0.48	0.48	0.48	-	64,000
Nov 5, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	74,300
Nov 4, 2025	0.49	0.49	0.49	0.49	0.49	-2.02%	25,700
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	-	17,000
Oct 31, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	62,200
Oct 30, 2025	0.49	0.49	0.49	0.49	0.49	-	9,000
Oct 29, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	15,600
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	17,500
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-	12,700