Leon Fuat Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	849,000
Aug 10, 2026	0.34	0.34	0.33	0.33	0.33	-7.14%	66,000
Aug 7, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	31,900
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-	38,500
Aug 5, 2026	0.32	0.32	0.32	0.32	0.32	-	44,000
Aug 4, 2026	0.32	0.33	0.32	0.32	0.32	-	45,000
Jul 31, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	33,000
Jul 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	62,100
Jul 28, 2026	0.32	0.33	0.32	0.33	0.33	-	13,000
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	193,000
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	-	64,300
Jul 23, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	110,200
Jul 22, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	12,000
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Jul 14, 2026	0.35	0.36	0.33	0.36	0.36	2.86%	122,700
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	3,800
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	3,000
Jul 1, 2026	0.36	0.36	0.34	0.35	0.35	-	122,000
Jun 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	2,000
Jun 26, 2026	0.37	0.37	0.37	0.37	0.36	4.29%	1,800
Jun 25, 2026	0.35	0.36	0.34	0.35	0.34	-4.11%	135,100
Jun 24, 2026	0.34	0.37	0.33	0.37	0.36	7.35%	195,100
Jun 23, 2026	0.35	0.35	0.34	0.34	0.33	-2.86%	105,000
Jun 22, 2026	0.36	0.36	0.35	0.35	0.34	-1.41%	111,100
Jun 19, 2026	0.36	0.37	0.36	0.36	0.35	-2.74%	16,100
Jun 15, 2026	0.37	0.37	0.36	0.37	0.36	1.39%	90,300
Jun 12, 2026	0.36	0.36	0.36	0.36	0.35	1.41%	11,900
Jun 11, 2026	0.36	0.36	0.36	0.36	0.35	-	31,000
Jun 10, 2026	0.36	0.36	0.36	0.36	0.35	-1.39%	10,200
Jun 9, 2026	0.36	0.36	0.36	0.36	0.35	-	58,900
Jun 8, 2026	0.37	0.37	0.36	0.36	0.35	-5.26%	135,100
Jun 4, 2026	0.38	0.38	0.38	0.38	0.37	2.70%	82,700
Jun 3, 2026	0.38	0.38	0.37	0.37	0.36	-1.33%	77,900
May 29, 2026	0.38	0.38	0.38	0.38	0.36	-	70,000
May 28, 2026	0.38	0.38	0.38	0.38	0.36	-	16,400
May 22, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	3,000
May 21, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	19,400
May 20, 2026	0.39	0.39	0.39	0.39	0.37	2.67%	2,000
May 15, 2026	0.38	0.38	0.38	0.38	0.36	-	15,000
May 12, 2026	0.38	0.38	0.38	0.38	0.36	-	16,000
May 11, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	29,000
May 8, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	31,600
May 7, 2026	0.39	0.39	0.39	0.39	0.37	-	2,000
May 6, 2026	0.37	0.39	0.37	0.39	0.37	-	1,200
May 4, 2026	0.39	0.39	0.38	0.39	0.37	4.05%	10,000
Apr 30, 2026	0.39	0.39	0.37	0.37	0.36	-1.33%	144,300
Apr 29, 2026	0.39	0.39	0.38	0.38	0.36	-3.85%	15,500
Apr 28, 2026	0.38	0.42	0.38	0.39	0.38	5.41%	123,400
Apr 27, 2026	0.36	0.37	0.36	0.37	0.36	2.78%	29,000
Apr 24, 2026	0.37	0.37	0.36	0.36	0.35	-1.37%	35,000