KLSE:LEESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	9,500
Mar 31, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	178,800
Mar 30, 2026	0.34	0.34	0.28	0.34	0.34	-1.47%	207,800
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	200
Mar 26, 2026	0.33	0.35	0.32	0.35	0.35	6.15%	40,100
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	10,900
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-	165,900
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	300
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	53,100
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	32,300
Mar 16, 2026	0.35	0.35	0.35	0.35	0.33	-2.82%	75,800
Mar 11, 2026	0.32	0.36	0.32	0.36	0.34	4.41%	66,000
Mar 10, 2026	0.35	0.35	0.34	0.34	0.33	6.25%	54,200
Mar 9, 2026	0.35	0.35	0.32	0.32	0.31	-5.88%	72,700
Mar 4, 2026	0.35	0.36	0.34	0.34	0.33	-5.56%	23,400
Mar 3, 2026	0.35	0.36	0.35	0.36	0.34	2.86%	15,000
Feb 26, 2026	0.35	0.35	0.35	0.35	0.33	-2.78%	2,260,700
Feb 25, 2026	0.35	0.36	0.35	0.36	0.34	-	2,507,000
Feb 24, 2026	0.35	0.36	0.35	0.36	0.34	2.86%	500,200
Feb 23, 2026	0.35	0.35	0.35	0.35	0.33	-	2,099,500
Feb 20, 2026	0.35	0.35	0.35	0.35	0.33	-1.41%	3,300
Feb 16, 2026	0.36	0.36	0.36	0.36	0.34	-1.39%	14,500
Feb 13, 2026	0.36	0.36	0.36	0.36	0.34	-	14,100
Feb 12, 2026	0.36	0.36	0.35	0.36	0.34	-	18,100
Feb 11, 2026	0.35	0.36	0.35	0.36	0.34	1.41%	298,500
Feb 10, 2026	0.35	0.36	0.35	0.36	0.34	2.90%	53,000
Feb 9, 2026	0.35	0.35	0.35	0.35	0.33	-1.43%	37,800
Feb 5, 2026	0.36	0.36	0.35	0.35	0.33	-1.41%	15,600
Feb 3, 2026	0.37	0.38	0.36	0.36	0.34	-5.33%	61,800
Jan 30, 2026	0.37	0.38	0.35	0.38	0.36	2.74%	44,600
Jan 29, 2026	0.38	0.38	0.37	0.37	0.35	-2.67%	36,800
Jan 28, 2026	0.38	0.38	0.37	0.38	0.36	-1.32%	82,900
Jan 27, 2026	0.39	0.39	0.38	0.38	0.36	-1.30%	65,900
Jan 26, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	15,300
Jan 23, 2026	0.39	0.39	0.39	0.39	0.37	1.30%	28,600
Jan 22, 2026	0.39	0.39	0.39	0.39	0.37	-	200
Jan 21, 2026	0.39	0.39	0.39	0.39	0.37	-	7,000
Jan 13, 2026	0.39	0.39	0.39	0.39	0.37	-	9,300
Jan 7, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	30,400
Jan 6, 2026	0.39	0.39	0.39	0.39	0.37	-	3,000
Jan 5, 2026	0.39	0.39	0.39	0.39	0.37	-	30,000
Jan 2, 2026	0.39	0.39	0.39	0.39	0.37	-	10,000
Dec 30, 2025	0.42	0.42	0.39	0.39	0.37	-3.70%	90,400
Dec 29, 2025	0.42	0.43	0.41	0.41	0.39	1.25%	109,800
Dec 26, 2025	0.39	0.40	0.38	0.40	0.38	-	69,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.38	-	54,100
Dec 23, 2025	0.42	0.42	0.39	0.40	0.38	-5.88%	292,400
Dec 22, 2025	0.43	0.43	0.43	0.43	0.41	-1.16%	39,000
Dec 19, 2025	0.44	0.44	0.43	0.43	0.41	-	21,500
Dec 18, 2025	0.44	0.44	0.43	0.43	0.41	-2.27%	214,400