Leon Fuat Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-	16,000
May 11, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	29,000
May 8, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	31,600
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
May 6, 2026	0.37	0.39	0.37	0.39	0.39	-	1,200
May 4, 2026	0.39	0.39	0.38	0.39	0.39	4.05%	10,000
Apr 30, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	144,300
Apr 29, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	15,500
Apr 28, 2026	0.38	0.42	0.38	0.39	0.39	5.41%	123,400
Apr 27, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	29,000
Apr 24, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	35,000
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	14,000
Apr 22, 2026	0.36	0.37	0.36	0.36	0.36	-	50,000
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	30,000
Apr 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	40,000
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	4,300
Apr 15, 2026	0.37	0.37	0.36	0.36	0.36	-	22,000
Apr 14, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	47,000
Apr 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	36,500
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	74,000
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	-	76,700
Apr 8, 2026	0.38	0.38	0.36	0.38	0.38	-	50,500
Apr 7, 2026	0.38	0.38	0.38	0.38	0.38	-	30,600
Apr 3, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Apr 2, 2026	0.38	0.38	0.37	0.38	0.38	-	13,800
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	25,100
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	-	9,000
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	16,000
Mar 26, 2026	0.37	0.37	0.36	0.37	0.37	-	80,000
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	-	5,000
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	30,000
Mar 19, 2026	0.36	0.37	0.36	0.37	0.37	-7.50%	31,000
Mar 17, 2026	0.36	0.40	0.36	0.40	0.40	-2.44%	100,100
Mar 16, 2026	0.37	0.41	0.35	0.41	0.41	12.33%	52,100
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