Leon Fuat Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	16,100
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	-	5,000
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	10,000
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-	19,900
Jan 20, 2026	0.37	0.37	0.37	0.37	0.37	-	27,100
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-	37,300
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-	100
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-	36,500
Jan 14, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	44,000
Jan 13, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	163,000
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	10,000
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	7,000
Jan 5, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	56,500
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	18,000
Dec 31, 2025	0.37	0.37	0.37	0.37	0.37	-	37,000
Dec 30, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	10,000
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	2,100
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	10,000
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	4,500
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	45,500
Dec 16, 2025	0.38	0.38	0.37	0.38	0.38	-	127,500
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	241,500
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	19,000
Dec 10, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	17,200
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	10,200
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	-	72,000
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	102,000
Dec 2, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	62,000
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	2.67%	10,000
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	39,000
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	74,000
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-	60,000
Nov 21, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	20,800
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	10,000
Nov 19, 2025	0.38	0.38	0.38	0.38	0.38	-	4,600
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	-	67,100
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-	210,000
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-	75,000
Nov 13, 2025	0.37	0.38	0.37	0.38	0.38	-	61,900
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	51,000
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	58,600
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	113,700
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	5,000
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-	94,900
Nov 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	35,000
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	73,500
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	-	111,000