Leon Fuat Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-17	0.375	0.375	0.375	0.375	0.365	45,500
2025-12-16	0.375	0.375	0.370	0.375	0.365	127,500
2025-12-15	0.375	0.375	0.370	0.375	0.365	241,500
2025-12-11	0.375	0.380	0.375	0.380	0.370	19,000
2025-12-10	0.390	0.390	0.375	0.375	0.365	17,200
2025-12-08	0.375	0.380	0.375	0.380	0.370	10,200
2025-12-05	0.380	0.380	0.380	0.380	0.370	10,000
2025-12-04	0.380	0.380	0.375	0.380	0.370	72,000
2025-12-03	0.375	0.380	0.375	0.380	0.370	102,000
2025-12-02	0.385	0.385	0.375	0.375	0.365	62,000
2025-11-28	0.385	0.385	0.385	0.385	0.375	10,000
2025-11-26	0.375	0.375	0.375	0.375	0.365	39,000
2025-11-25	0.380	0.385	0.375	0.385	0.375	74,000
2025-11-24	0.375	0.375	0.375	0.375	0.365	60,000
2025-11-21	0.370	0.375	0.370	0.375	0.365	20,800
2025-11-20	0.375	0.380	0.375	0.380	0.370	10,000
2025-11-19	0.375	0.375	0.375	0.375	0.365	4,600
2025-11-18	0.375	0.375	0.375	0.375	0.365	67,100
2025-11-17	0.375	0.375	0.375	0.375	0.365	210,000
2025-11-14	0.375	0.375	0.375	0.375	0.365	75,000
2025-11-13	0.370	0.375	0.370	0.375	0.365	61,900
2025-11-12	0.375	0.375	0.375	0.375	0.365	51,000
2025-11-11	0.370	0.370	0.370	0.370	0.360	58,600
2025-11-10	0.375	0.375	0.375	0.375	0.365	1,000
2025-11-07	0.375	0.375	0.375	0.375	0.365	113,700
2025-11-06	0.375	0.375	0.375	0.375	0.365	5,000
2025-11-05	0.370	0.370	0.365	0.370	0.360	94,900
2025-11-04	0.380	0.380	0.370	0.370	0.360	35,000
2025-11-03	0.375	0.380	0.375	0.380	0.370	73,500
2025-10-31	0.370	0.370	0.370	0.370	0.360	111,000
2025-10-30	0.370	0.370	0.370	0.370	0.360	5,000
2025-10-29	0.370	0.375	0.370	0.375	0.365	111,500
2025-10-28	0.370	0.370	0.370	0.370	0.360	13,000
2025-10-27	0.370	0.370	0.370	0.370	0.360	1,500
2025-10-24	0.375	0.375	0.375	0.375	0.365	10,000

← NewerPage 4 of 4 · 215 trading days

Stock splits

No stock splits on record.

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