Leon Fuat Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.320	0.325	0.320	0.325	0.325	13,000
2026-07-27	0.325	0.325	0.325	0.325	0.325	193,000
2026-07-24	0.330	0.330	0.325	0.330	0.330	64,300
2026-07-23	0.335	0.335	0.325	0.330	0.330	110,200
2026-07-22	0.340	0.345	0.340	0.345	0.345	12,000
2026-07-21	0.355	0.355	0.355	0.355	0.355	20,000
2026-07-20	0.360	0.360	0.360	0.360	0.360	0
2026-07-17	0.360	0.360	0.360	0.360	0.360	0
2026-07-16	0.360	0.360	0.360	0.360	0.360	0
2026-07-15	0.360	0.360	0.360	0.360	0.360	0
2026-07-14	0.350	0.360	0.330	0.360	0.360	122,700
2026-07-13	0.350	0.350	0.350	0.350	0.350	0
2026-07-10	0.350	0.350	0.350	0.350	0.350	3,800
2026-07-09	0.350	0.350	0.350	0.350	0.350	0
2026-07-08	0.350	0.350	0.350	0.350	0.350	0
2026-07-07	0.350	0.350	0.350	0.350	0.350	0
2026-07-06	0.350	0.350	0.350	0.350	0.350	3,000
2026-07-03	0.350	0.350	0.350	0.350	0.350	0
2026-07-02	0.350	0.350	0.350	0.350	0.350	0
2026-07-01	0.355	0.355	0.340	0.350	0.350	122,000
2026-06-30	0.355	0.355	0.350	0.350	0.350	2,000
2026-06-29	0.365	0.365	0.365	0.365	0.365	0
2026-06-26	0.365	0.365	0.365	0.365	0.355	1,800
2026-06-25	0.345	0.355	0.335	0.350	0.340	135,100
2026-06-24	0.335	0.365	0.330	0.365	0.355	195,100
2026-06-23	0.350	0.350	0.340	0.340	0.331	105,000
2026-06-22	0.355	0.355	0.350	0.350	0.340	111,100
2026-06-19	0.360	0.370	0.355	0.355	0.345	16,100
2026-06-15	0.370	0.370	0.355	0.365	0.355	90,300
2026-06-12	0.360	0.360	0.360	0.360	0.350	11,900
2026-06-11	0.360	0.360	0.355	0.355	0.345	31,000
2026-06-10	0.360	0.360	0.355	0.355	0.345	10,200
2026-06-09	0.360	0.360	0.355	0.360	0.350	58,900
2026-06-08	0.370	0.370	0.355	0.360	0.350	135,100
2026-06-04	0.375	0.380	0.375	0.380	0.370	82,700
2026-06-03	0.375	0.375	0.370	0.370	0.360	77,900
2026-05-29	0.380	0.380	0.375	0.375	0.365	70,000
2026-05-28	0.375	0.375	0.375	0.375	0.365	16,400
2026-05-22	0.375	0.375	0.375	0.375	0.365	3,000
2026-05-21	0.385	0.385	0.380	0.380	0.370	19,400
2026-05-20	0.385	0.385	0.385	0.385	0.375	2,000
2026-05-15	0.375	0.375	0.375	0.375	0.365	15,000
2026-05-12	0.375	0.375	0.375	0.375	0.365	16,000
2026-05-11	0.375	0.375	0.375	0.375	0.365	29,000
2026-05-08	0.380	0.380	0.380	0.380	0.370	31,600
2026-05-07	0.385	0.385	0.385	0.385	0.375	2,000
2026-05-06	0.370	0.385	0.370	0.385	0.375	1,200
2026-05-04	0.385	0.385	0.375	0.385	0.375	10,000
2026-04-30	0.385	0.385	0.370	0.370	0.360	144,300
2026-04-29	0.390	0.390	0.375	0.375	0.365	15,500
2026-04-28	0.375	0.415	0.375	0.390	0.379	123,400
2026-04-27	0.360	0.370	0.360	0.370	0.360	29,000
2026-04-24	0.365	0.365	0.360	0.360	0.350	35,000

← NewerPage 2 of 2 · 113 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0100 MYR
2025-06-26	0.0100 MYR
2024-06-27	0.0150 MYR
2023-06-22	0.0150 MYR
2022-07-14	0.0200 MYR
2021-06-17	0.0200 MYR
2019-06-27	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.