LFE Corporation Berhad (KLSE:LFECORP)
Malaysia · Delayed Price · Currency is MYR 0.1450
+0.0050 (3.57%)
At close: May 13, 2026
LFE Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 100,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,000 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,300 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 311,100 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 246,600 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 97,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| Mar 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 231,000 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 31,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 152,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 270,500 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 305,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 110,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 154,700 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 330,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 37,800 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 168,200 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 76,900 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 200,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 50,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 58,200 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 69,500 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 100,100 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 154,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |