Skip to main content
LFE Corporation Berhad (KLSE:LFECORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
+0.005 (3.03%)
At close: Mar 6, 2026

LFE Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.170.170.173.03%330,000
Mar 5, 20260.170.170.170.170.17-5.71%37,800
Mar 4, 20260.170.180.170.180.182.94%168,200
Mar 3, 20260.170.170.170.170.17-76,900
Mar 2, 20260.170.170.170.170.173.03%200,000
Feb 27, 20260.170.170.170.170.17-2.94%50,000
Feb 26, 20260.180.180.170.170.17-2.86%58,200
Feb 24, 20260.170.180.170.180.182.94%69,500
Feb 20, 20260.170.170.170.170.17-20,000
Feb 16, 20260.170.170.170.170.17-6,000
Feb 11, 20260.170.170.170.170.176.25%100,100
Feb 10, 20260.170.170.160.160.16-5.88%154,000
Feb 9, 20260.170.170.170.170.17-25,000
Feb 6, 20260.170.170.170.170.17-224,000
Feb 5, 20260.170.170.170.170.17-2.86%44,000
Feb 4, 20260.170.180.170.180.182.94%352,000
Feb 3, 20260.170.170.170.170.17-128,000
Jan 30, 20260.170.170.170.170.17-80,000
Jan 29, 20260.170.170.170.170.17-3,000
Jan 28, 20260.170.170.170.170.17-2.86%160,000
Jan 27, 20260.180.180.180.180.18-40,700
Jan 26, 20260.180.180.180.180.18-30,000
Jan 23, 20260.180.180.180.180.18-400
Jan 22, 20260.180.180.180.180.18-30,000
Jan 21, 20260.180.180.180.180.18-100,000
Jan 19, 20260.180.180.180.180.18-10,000
Jan 16, 20260.180.180.180.180.18-30,900
Jan 15, 20260.180.180.180.180.18-110,200
Jan 14, 20260.180.180.180.180.18-2.78%15,000
Jan 13, 20260.180.180.180.180.18-35,000
Jan 9, 20260.180.180.180.180.182.86%50,000
Jan 8, 20260.180.180.180.180.18-45,000
Jan 7, 20260.180.180.170.180.18-84,900
Jan 6, 20260.180.180.180.180.18-31,100
Jan 5, 20260.180.180.180.180.18-5,000
Jan 2, 20260.180.180.180.180.182.94%5,000
Dec 31, 20250.170.170.170.170.17-32,500
Dec 30, 20250.170.170.170.170.17-60,000
Dec 29, 20250.170.170.170.170.17-2.86%51,000
Dec 24, 20250.180.180.180.180.18-100,000
Dec 23, 20250.170.180.170.180.182.94%50,000
Dec 22, 20250.170.170.170.170.17-598,300
Dec 19, 20250.170.170.170.170.17-1,800
Dec 18, 20250.170.170.170.170.17-167,400
Dec 17, 20250.170.170.170.170.17-2.86%45,000
Dec 16, 20250.170.180.170.180.18-403,000
Dec 15, 20250.180.180.180.180.18-115,000
Dec 11, 20250.180.180.180.180.18-51,000
Dec 10, 20250.170.180.170.180.18-2.78%52,500
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