LFE Corporation Berhad (KLSE:LFECORP)
Malaysia · Delayed Price · Currency is MYR 0.1350
+0.0050 (3.85%)
At close: Jul 8, 2026
LFE Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 153,000 |
| Jul 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 23,000 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 3,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 70,000 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 100 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 300,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 100,000 |
| Jun 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 514,300 |
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 10,100 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 403,700 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 539,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 2,140,000 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 719,900 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 555,000 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 160,400 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 59,600 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 328,000 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 50,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 120,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 117,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,100 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 57,200 |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 170,700 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 150,000 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,200 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 94,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 139,900 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 65,100 |
| May 11, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 2,105,200 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 649,800 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 513,100 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 156,000 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 260,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 475,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 59,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 359,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 238,600 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 391,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 156,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 641,100 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 11,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 15,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 101,000 |