Leform Berhad (KLSE:LEFORM)
Malaysia · Delayed Price · Currency is MYR 0.1700
0.00 (0.00%)
At close: May 19, 2026
Leform Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 57,000 |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 334,100 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 384,200 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 157,400 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 161,400 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 120,600 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 250,100 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 62,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 484,400 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 13,900 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 77,300 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 88,100 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 41,400 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 103,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 86,500 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 412,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 605,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 55,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,600 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 495,500 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 162,500 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 170,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 90,000 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 255,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 128,400 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 85,000 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 100,000 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 302,000 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 689,600 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 51,000 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 135,100 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 320,100 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 59,100 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 55,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 10,200 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 30,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 135,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 57,400 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 181,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 431,600 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,170,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 523,500 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 890,600 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,778,300 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 755,100 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 981,200 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,093,500 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 5,441,000 |