Leon Fuat Berhad (KLSE:LEONFB)
Malaysia
· Delayed Price · Currency is MYR 0.375
-0.015 (-3.85%)
At close: Apr 29, 2026
Leon Fuat Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 15,500 |
| Apr 28, 2026 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | 5.41% | 123,400 |
| Apr 27, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 29,000 |
| Apr 24, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 35,000 |
| Apr 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 14,000 |
| Apr 22, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 50,000 |
| Apr 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Apr 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 40,000 |
| Apr 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 4,300 |
| Apr 15, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 22,000 |
| Apr 14, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 47,000 |
| Apr 13, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 36,500 |
| Apr 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 74,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 76,700 |
| Apr 8, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 50,500 |
| Apr 7, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 30,600 |
| Apr 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Apr 2, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 13,800 |
| Apr 1, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 25,100 |
| Mar 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 9,000 |
| Mar 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 16,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 80,000 |
| Mar 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Mar 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 30,000 |
| Mar 19, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -7.50% | 31,000 |
| Mar 17, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -2.44% | 100,100 |
| Mar 16, 2026 | 0.37 | 0.41 | 0.35 | 0.41 | 0.41 | 12.33% | 52,100 |
| Mar 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,000 |
| Mar 12, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 42,300 |
| Mar 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 5,000 |
| Mar 9, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 256,000 |
| Mar 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 50,000 |
| Mar 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 70,000 |
| Mar 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 89,300 |
| Mar 3, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 97,100 |
| Mar 2, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 43,800 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,000 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 63,800 |
| Feb 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 20,000 |
| Feb 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 16,900 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 8,000 |
| Feb 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7,000 |
| Feb 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15,000 |
| Feb 9, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 61,300 |
| Feb 6, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 19,900 |
| Feb 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 99,600 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 16,000 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 21,000 |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 15,000 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.75% | 11,000 |
| Jan 28, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 8.11% | 193,600 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 16,100 |
| Jan 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,000 |
| Jan 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Jan 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 10,000 |
| Jan 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 19,900 |
| Jan 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 27,100 |
| Jan 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 37,300 |
| Jan 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 100 |
| Jan 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 36,500 |
| Jan 14, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 44,000 |
| Jan 13, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 163,000 |
| Jan 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 10,000 |
| Jan 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 7,000 |
| Jan 5, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 56,500 |
| Jan 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 18,000 |
| Dec 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 37,000 |
| Dec 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 10,000 |
| Dec 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,100 |
| Dec 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 10,000 |
| Dec 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 4,500 |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 45,500 |
| Dec 16, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 127,500 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 241,500 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 19,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 17,200 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,200 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 72,000 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 102,000 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 62,000 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 10,000 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 39,000 |
| Nov 25, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 74,000 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 60,000 |
| Nov 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 20,800 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 10,000 |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,600 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 67,100 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 210,000 |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 75,000 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 61,900 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 51,000 |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 58,600 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 113,700 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 5,000 |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 94,900 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 35,000 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 73,500 |