Skip to main content
LFE Corporation Berhad (KLSE:LFECORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
0.00 (0.00%)
At close: Dec 3, 2025

LFE Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.180.180.180.180.18-143,000
Dec 2, 20250.180.180.180.180.18-48,000
Dec 1, 20250.180.180.180.180.18-17,500
Nov 28, 20250.180.180.180.180.18-5.26%100
Nov 27, 20250.190.190.190.190.192.70%28,000
Nov 26, 20250.190.190.190.190.19-24,000
Nov 25, 20250.190.190.190.190.19-15,000
Nov 24, 20250.190.190.190.190.19-35,000
Nov 21, 20250.180.190.180.190.192.78%31,600
Nov 20, 20250.190.190.180.180.18-2.70%37,600
Nov 19, 20250.180.190.180.190.192.78%5,200
Nov 18, 20250.190.190.180.180.18-2.70%32,100
Nov 17, 20250.190.190.180.190.19-107,500
Nov 14, 20250.190.190.190.190.19-40,000
Nov 12, 20250.190.190.190.190.19-7.50%120,400
Nov 11, 20250.190.200.190.200.202.56%20,500
Nov 10, 20250.190.200.190.200.20-20,100
Nov 7, 20250.190.200.190.200.20-87,400
Nov 6, 20250.190.200.190.200.205.41%20,300
Nov 5, 20250.200.200.180.190.19-7.50%335,600
Nov 3, 20250.200.200.200.200.20-2.44%100,000
Oct 31, 20250.200.210.200.210.217.89%325,100
Oct 30, 20250.200.200.190.190.19-230,000
Oct 29, 20250.190.190.190.190.19-125,000
Oct 28, 20250.190.200.190.190.19-2.56%296,000
Oct 27, 20250.210.210.200.200.20-7.14%54,000
Oct 24, 20250.200.210.200.210.212.44%250,800
Oct 23, 20250.180.210.180.210.2113.89%1,062,600
Oct 22, 20250.180.180.170.180.182.86%449,000
Oct 21, 20250.190.190.180.180.18-5.41%166,100
Oct 17, 20250.180.200.170.190.195.71%2,092,600
Oct 16, 20250.170.180.170.180.186.06%1,084,900
Oct 15, 20250.170.170.170.170.17-2.94%327,500
Oct 14, 20250.170.170.170.170.17-264,000
Oct 10, 20250.170.170.170.170.17-2,200
Oct 9, 20250.170.170.170.170.173.03%405,000
Oct 7, 20250.170.170.170.170.17-2.94%665,900
Oct 6, 20250.170.170.170.170.17-154,500
Oct 3, 20250.170.170.170.170.17-267,000
Oct 2, 20250.170.170.170.170.17-259,800
Oct 1, 20250.170.170.170.170.17-21,000
Sep 26, 20250.170.170.170.170.17-1,000
Sep 25, 20250.170.170.170.170.17-2.86%180,000
Sep 24, 20250.180.180.180.180.18-7,000
Sep 23, 20250.180.180.170.180.18-62,600
Sep 22, 20250.180.180.180.180.182.94%305,000
Sep 19, 20250.170.170.170.170.17-7,800
Sep 18, 20250.180.180.170.170.17-2.86%192,500
Sep 17, 20250.170.180.170.180.182.94%11,000
Sep 12, 20250.170.170.170.170.17-720,000
Sep 11, 20250.180.180.170.170.17-5.56%78,500
Sep 10, 20250.170.180.170.180.182.86%60,400
Sep 9, 20250.180.180.180.180.18-159,100
Sep 8, 20250.180.180.180.180.182.94%179,000
Sep 4, 20250.170.170.170.170.17-2.86%648,800
Sep 3, 20250.180.180.170.180.18-5.41%240,000
Sep 2, 20250.180.190.180.190.192.78%135,000
Aug 28, 20250.190.190.180.180.18-5.26%318,900
Aug 27, 20250.190.190.190.190.192.70%73,800
Aug 25, 20250.190.190.190.190.19-200,000
Aug 22, 20250.190.190.190.190.19-35,000
Aug 21, 20250.190.190.190.190.19-5.13%130,000
Aug 18, 20250.190.200.190.200.202.63%50,100
Aug 15, 20250.190.190.190.190.19-5,000
Aug 14, 20250.190.190.190.190.19-2.56%130,000
Aug 13, 20250.190.200.190.200.208.33%173,200
Aug 12, 20250.180.180.180.180.18-20,000
Aug 11, 20250.180.180.180.180.18-7,000
Aug 8, 20250.180.180.180.180.18-85,000
Aug 7, 20250.180.180.180.180.18-55,600
Aug 6, 20250.180.180.180.180.18-39,000
Aug 5, 20250.180.180.180.180.18-5,000
Aug 4, 20250.190.190.180.180.18-2.70%47,000
Aug 1, 20250.190.190.190.190.19-7,000
Jul 31, 20250.190.190.180.190.19-220,000
Jul 30, 20250.190.190.190.190.19-25,000
Jul 29, 20250.190.190.190.190.19-53,000
Jul 25, 20250.190.190.190.190.19-11,000
Jul 24, 20250.190.190.190.190.19-2.63%90,000
Jul 23, 20250.190.190.190.190.19-70,000
Jul 22, 20250.190.190.190.190.19-100,000
Jul 21, 20250.190.190.190.190.19-2.56%123,000
Jul 18, 20250.190.200.190.200.205.41%398,000
Jul 17, 20250.180.190.180.190.192.78%49,000
Jul 16, 20250.180.180.180.180.18-30,000
Jul 15, 20250.180.180.180.180.18-24,000
Jul 11, 20250.180.180.180.180.18-62,000
Jul 10, 20250.190.190.180.180.18-2.70%25,000
Jul 9, 20250.190.190.190.190.19-15,000
Jul 8, 20250.180.190.180.190.192.78%65,000
Jul 7, 20250.190.190.180.180.18-2.70%20,000
Jul 4, 20250.190.190.190.190.19-7.50%31,000
Jul 3, 20250.190.200.190.200.205.26%21,000
Jul 2, 20250.200.200.190.190.19-2.56%80,000
Jul 1, 20250.200.200.200.200.202.63%236,500
Jun 30, 20250.180.190.180.190.195.56%36,000
Jun 26, 20250.180.180.180.180.182.86%10,000
Jun 25, 20250.180.180.180.180.18-2.78%4,000
Jun 23, 20250.170.180.170.180.189.09%74,200
Jun 20, 20250.170.170.170.170.17-13.16%43,000