Leon Fuat Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Mar 12, 2026	0.36	0.37	0.35	0.37	0.37	-	42,300
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	5,000
Mar 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	256,000
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	50,000
Mar 5, 2026	0.37	0.37	0.37	0.37	0.37	-	70,000
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	89,300
Mar 3, 2026	0.37	0.37	0.36	0.37	0.37	-	97,100
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-	43,800
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	3,000
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	63,800
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	20,000
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	16,900
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	8,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-	7,000
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	-	15,000
Feb 9, 2026	0.37	0.37	0.36	0.36	0.36	-	61,300
Feb 6, 2026	0.37	0.37	0.36	0.36	0.36	-	19,900
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	99,600
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-	16,000
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	21,000
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	15,000
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-8.75%	11,000
Jan 28, 2026	0.37	0.40	0.36	0.40	0.40	8.11%	193,600
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