KLSE:LEESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	14,500
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	14,100
Feb 12, 2026	0.36	0.36	0.35	0.36	0.36	-	18,100
Feb 11, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	298,500
Feb 10, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	53,000
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	37,800
Feb 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	15,600
Feb 3, 2026	0.37	0.38	0.36	0.36	0.36	-5.33%	61,800
Jan 30, 2026	0.37	0.38	0.35	0.38	0.38	2.74%	44,600
Jan 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	36,800
Jan 28, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	82,900
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