KLSE:LEESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	900
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	30,600
May 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	56,900
May 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	5,100
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
May 20, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	92,600
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	18,000
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-	15,000
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-	29,400
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-	100
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-	22,700
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
May 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	56,500
May 7, 2026	0.33	0.33	0.33	0.33	0.33	-	2,700
May 6, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,300
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,600
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	50,200
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	11,800
Apr 28, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	26,700
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	120,000
Apr 24, 2026	0.32	0.33	0.32	0.33	0.33	-	115,500
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	26,600
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	10,400
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	10,500
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	300
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-	5,000
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	91,500
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	33,800
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	2,900
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-	9,600
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	5,500
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	27,300
Apr 6, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	93,300
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	1,600
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-	100
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	3.03%	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