Leon Fuat Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	32,000
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-	119,100
Sep 21, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	60,900
Sep 18, 2026	0.36	0.36	0.36	0.36	0.36	-	15,000
Sep 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	20,000
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	16,400
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	50,000
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	16,200
Sep 10, 2026	0.36	0.38	0.35	0.38	0.38	7.04%	96,500
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	25,000
Sep 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	35,000
Sep 4, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	34,400
Sep 3, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	31,000
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	25,000
Sep 1, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	77,700
Aug 28, 2026	0.37	0.38	0.37	0.37	0.37	8.82%	309,400
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Aug 26, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	121,400
Aug 21, 2026	0.32	0.33	0.32	0.33	0.33	-	26,000
Aug 20, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	42,000
Aug 18, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	4,700
Aug 14, 2026	0.33	0.33	0.33	0.33	0.33	-	15,000
Aug 13, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	193,900
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	100
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