Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Leform Berhad (0266.KL)

Compare
0.1250
0.0000
(0.00%)
At close: 4:50:07 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.12500.13000.11500.12500.12504,971,700
Feb 24, 20250.13500.13500.12500.12500.12501,684,700
Feb 21, 20250.13000.13500.13000.13500.13502,005,100
Feb 20, 20250.12500.13500.12500.13000.13002,294,500
Feb 19, 20250.13000.13000.12500.12500.12501,984,900
Feb 18, 20250.14000.14000.13000.13000.1300872,900
Feb 17, 20250.13500.14000.13000.14000.1400569,600
Feb 14, 20250.13500.13500.13000.13500.1350310,200
Feb 13, 20250.13500.13500.13500.13500.1350594,300
Feb 12, 20250.13500.13500.13500.13500.1350186,400
Feb 10, 20250.14000.14000.13500.13500.1350368,600
Feb 7, 20250.13500.14000.13500.14000.1400124,000
Feb 6, 20250.14000.14000.13500.13500.1350111,900
Feb 5, 20250.13500.14000.13500.14000.1400485,300
Feb 4, 20250.13500.14000.13500.13500.1350262,700
Feb 3, 20250.13500.13500.13500.13500.1350360,800
Jan 31, 20250.13500.13500.13500.13500.135015,800
Jan 28, 20250.14000.14000.14000.14000.140025,000
Jan 27, 20250.13500.13500.13500.13500.1350511,800
Jan 24, 20250.13500.13500.13500.13500.1350566,000
Jan 23, 20250.13500.13500.13500.13500.1350671,900
Jan 22, 20250.13500.14000.13500.14000.1400110,200
Jan 21, 20250.13500.13500.13500.13500.1350594,100
Jan 20, 20250.13500.14000.13500.14000.1400523,600
Jan 17, 20250.13500.13500.13500.13500.1350113,000
Jan 16, 20250.13000.14000.13000.14000.14001,108,800
Jan 15, 20250.13000.13500.13000.13500.1350266,500
Jan 14, 20250.13500.13500.13000.13500.1350392,100
Jan 13, 20250.13500.13500.13500.13500.1350-
Jan 10, 20250.13000.13500.13000.13500.1350369,000
Jan 9, 20250.13500.13500.13000.13000.1300320,100
Jan 8, 20250.13500.13500.13500.13500.1350177,900
Jan 7, 20250.14000.14000.14000.14000.1400-
Jan 6, 20250.13500.14000.13500.14000.1400302,500
Jan 3, 20250.13500.14000.13500.14000.140063,100
Jan 2, 20250.13500.13500.13000.13500.1350318,400
Dec 31, 20240.13000.14000.13000.13500.13501,092,400
Dec 30, 20240.13500.14000.12500.13500.13501,990,100
Dec 27, 20240.13500.14000.13500.14000.140049,300
Dec 26, 20240.13500.13500.13500.13500.1350345,800
Dec 24, 20240.13500.13500.13500.13500.13501,805,100
Dec 23, 20240.13500.13500.13500.13500.1350753,900
Dec 20, 20240.13500.14000.13000.13500.13503,103,800
Dec 19, 20240.13500.14000.13500.14000.1400346,500
Dec 18, 20240.14000.14500.14000.14000.14001,133,900
Dec 17, 20240.13500.14500.13500.14500.1450885,200
Dec 16, 20240.14000.14000.13500.13500.13501,715,800
Dec 13, 20240.14000.14500.13500.14000.1400984,400
Dec 12, 20240.13500.14500.13500.14500.1450539,700
Dec 11, 20240.14000.14500.13500.14000.14002,696,000
Dec 10, 20240.14000.14000.13500.14000.1400113,100
Dec 9, 20240.14000.14500.14000.14000.14001,982,200
Dec 6, 20240.13500.14500.13500.14500.14503,753,700
Dec 5, 20240.13500.14000.13000.13500.13501,622,300
Dec 4, 20240.14000.14500.13500.14000.14003,402,600
Dec 3, 20240.14500.14500.14500.14500.1450303,000
Dec 2, 20240.14500.14500.14000.14000.1400496,800
Nov 29, 20240.14500.15000.14500.14500.1450963,300
Nov 28, 20240.15000.15000.14000.15000.15002,199,700
Nov 27, 20240.14500.15000.14500.15000.15001,451,000
Nov 26, 20240.15000.15000.14500.15000.150018,000
Nov 25, 20240.14500.15000.14500.15000.1500550,400
Nov 22, 20240.15000.15000.14500.15000.1500772,500
Nov 21, 20240.15000.15000.15000.15000.1500605,500
Nov 20, 20240.15000.15500.15000.15500.1550170,000
Nov 19, 20240.15000.15000.14500.15000.1500268,200
Nov 18, 20240.15000.15000.15000.15000.1500101,800
Nov 15, 20240.15000.15000.15000.15000.150040,000
Nov 14, 20240.15500.15500.15500.15500.1550-
Nov 13, 20240.15000.15500.14500.15500.15501,019,000
Nov 12, 20240.15000.15000.15000.15000.1500158,700
Nov 11, 20240.15500.15500.15000.15000.1500106,300
Nov 8, 20240.15000.15500.15000.15500.1550252,000
Nov 7, 20240.15000.15500.15000.15500.1550100,100
Nov 6, 20240.15000.15500.15000.15500.1550278,500
Nov 5, 20240.15000.15000.15000.15000.1500207,300
Nov 4, 20240.15000.15500.15000.15500.1550180,000
Nov 1, 20240.14500.15500.14500.15500.1550331,000
Oct 30, 20240.14500.15000.14500.14500.1450358,900
Oct 29, 20240.14500.15000.14500.15000.1500510,100
Oct 28, 20240.15000.15000.14500.14500.1450330,000
Oct 25, 20240.15000.15500.15000.15000.15002,771,600
Oct 24, 20240.14500.15000.14500.15000.150029,500
Oct 23, 20240.15000.15000.14500.14500.1450737,900
Oct 22, 20240.14500.14500.14500.14500.1450256,300
Oct 21, 20240.14500.14500.14000.14500.14501,218,300
Oct 18, 20240.14500.15000.14500.15000.150059,300
Oct 17, 20240.14500.15000.14500.15000.150026,900
Oct 16, 20240.14500.15000.14500.14500.1450396,200
Oct 15, 20240.14500.15000.14500.15000.1500320,300
Oct 14, 20240.15000.15000.14500.14500.1450250,400
Oct 11, 20240.14500.15000.14500.15000.150087,500
Oct 10, 20240.14500.15000.14500.15000.1500132,300
Oct 9, 20240.15000.15000.14500.15000.1500868,500
Oct 8, 20240.15000.15000.15000.15000.150049,000
Oct 7, 20240.15000.15000.15000.15000.1500438,700
Oct 4, 20240.15000.15500.15000.15500.1550538,300
Oct 3, 20240.15500.15500.15000.15000.1500121,700
Oct 2, 20240.15000.15500.15000.15500.1550738,700
Oct 1, 20240.15000.15500.15000.15500.1550236,500
Sep 30, 20240.15000.15500.15000.15000.1500660,900
Sep 27, 20240.15000.15500.15000.15000.1500114,700
Sep 26, 20240.15000.15500.15000.15000.1500527,600
Sep 25, 20240.15500.15500.15000.15000.15002,524,700
Sep 24, 20240.15500.16000.15000.15500.1550696,500
Sep 23, 20240.15500.15500.15000.15500.155038,100
Sep 20, 20240.16000.16000.15000.15500.1550672,800
Sep 19, 20240.15500.16000.15500.16000.1600913,700
Sep 18, 20240.15000.16000.14500.15500.15501,383,200
Sep 17, 20240.15000.15000.15000.15000.1500150,000
Sep 13, 20240.15000.15000.14500.15000.15001,233,500
Sep 12, 20240.15000.15000.14500.15000.1500134,000
Sep 11, 20240.15000.15000.15000.15000.150011,000
Sep 10, 20240.14500.15000.14500.15000.1500288,300
Sep 9, 20240.14500.15000.14500.15000.1500350,000
Sep 6, 20240.14500.15000.14500.15000.1500753,000
Sep 5, 20240.15000.15000.14500.15000.1500286,800
Sep 4, 20240.14500.15000.14500.14500.1450664,300
Sep 3, 20240.14500.15000.14500.15000.1500177,600
Sep 2, 20240.15000.15000.14500.15000.1500296,600
Aug 30, 20240.14500.15000.14500.15000.15001,773,900
Aug 29, 20240.15000.15000.14500.14500.1450914,600
Aug 28, 20240.15000.15000.15000.15000.1500500,000
Aug 27, 20240.15000.15500.14500.15500.1550392,500
Aug 26, 20240.15000.15000.14500.15000.1500125,300
Aug 23, 20240.15000.15000.14500.15000.15002,065,000
Aug 22, 20240.15000.15500.15000.15000.1500259,500
Aug 21, 20240.15000.15500.15000.15000.1500659,700
Aug 20, 20240.15000.15500.15000.15500.1550473,600
Aug 19, 20240.15000.15500.15000.15000.1500164,200
Aug 16, 20240.15500.15500.15000.15500.155040,100
Aug 15, 20240.15000.15500.15000.15500.1550146,300
Aug 14, 20240.15500.15500.15000.15500.15502,003,000
Aug 13, 20240.15500.15500.15000.15000.1500294,900
Aug 12, 20240.15500.15500.15000.15500.1550754,700
Aug 9, 20240.15500.15500.15000.15500.15501,187,500
Aug 8, 20240.15000.15500.15000.15500.15501,540,300
Aug 7, 20240.15500.15500.15000.15500.1550810,100
Aug 6, 20240.15000.15500.14500.15000.15002,686,400
Aug 5, 20240.15500.16000.14000.16000.16009,608,800
Aug 2, 20240.16000.16500.15500.16000.16003,805,500
Aug 1, 20240.16500.16500.16000.16000.1600334,400
Jul 31, 20240.16500.16500.16000.16500.16501,459,700
Jul 30, 20240.16500.16500.16000.16500.16502,291,000
Jul 29, 20240.16000.16500.16000.16500.16502,241,900
Jul 26, 20240.16000.16500.16000.16500.1650169,900
Jul 25, 20240.16000.16500.16000.16500.1650131,600
Jul 24, 20240.16500.17000.16500.16500.1650751,600
Jul 23, 20240.16500.17000.16500.16500.16502,182,300
Jul 22, 20240.16500.17000.16000.17000.17004,779,300
Jul 19, 20240.17000.17000.16500.17000.1700759,200
Jul 18, 20240.16500.17000.16500.17000.1700927,500
Jul 17, 20240.17000.17000.16500.17000.1700686,200
Jul 16, 20240.17000.17000.16500.16500.16502,745,900
Jul 15, 20240.17000.17000.16500.16500.16504,008,200
Jul 12, 20240.16500.17000.16500.16500.1650493,700
Jul 11, 20240.17000.17500.16500.17000.17004,507,400
Jul 10, 20240.16500.17000.16500.17000.17001,419,100
Jul 9, 20240.17000.17000.16500.17000.17002,052,600
Jul 5, 20240.17000.17500.16500.17000.17003,275,500
Jul 4, 20240.17000.17500.16500.17000.17006,502,600
Jul 3, 20240.17500.17500.17000.17000.17002,386,300
Jul 2, 20240.16500.18000.16500.17500.17506,191,100
Jul 1, 20240.16500.17000.16500.16500.1650599,300
Jun 28, 20240.16500.17000.16500.16500.16501,194,100
Jun 27, 20240.16500.17000.16500.16500.16502,139,100
Jun 26, 20240.16500.17000.16500.17000.17001,459,900
Jun 25, 20240.16500.16500.16000.16500.16502,557,700
Jun 24, 20240.16500.17000.16500.16500.16502,266,200
Jun 21, 20240.16500.17000.16500.16500.16504,489,700
Jun 20, 20240.16500.17000.16500.17000.1700746,700
Jun 19, 20240.17000.17500.16500.17000.17006,531,700
Jun 18, 20240.17500.18000.17000.17500.17508,104,400
Jun 14, 20240.17000.18000.17000.17500.175011,291,700
Jun 13, 20240.17000.17500.16500.17000.17006,166,800
Jun 12, 20240.17500.18000.16500.17000.170010,837,600
Jun 11, 20240.18000.18000.17000.17500.175017,958,600
Jun 10, 20240.17000.18000.16500.18000.180044,259,000
Jun 7, 20240.16500.17500.16000.16500.165015,264,900
Jun 6, 20240.16000.16500.15500.16500.16504,253,500
Jun 5, 20240.16000.16000.15500.16000.1600315,600
Jun 4, 20240.16000.16000.15500.16000.16004,796,000
May 31, 20240.15500.16000.15500.15500.15501,158,500
May 30, 20240.16000.16000.15500.15500.1550535,900
May 29, 20240.16000.16000.15500.15500.15503,068,600
May 28, 20240.16500.17000.16000.16000.16003,441,200
May 27, 20240.16000.17000.16000.16000.16006,081,300
May 24, 20240.16000.16500.16000.16000.16001,206,600
May 23, 20240.16500.16500.16000.16000.1600626,800
May 21, 20240.16500.17000.16000.16000.16003,674,100
May 20, 20240.16500.17000.16000.16500.16504,815,400
May 17, 20240.15500.16500.15000.16500.16509,012,100
May 16, 20240.15000.15500.15000.15000.1500474,200
May 15, 20240.15500.15500.15000.15000.15001,571,400
May 14, 20240.15500.16000.15500.15500.1550400,700
May 13, 20240.15000.16000.15000.16000.16001,553,200
May 10, 20240.15500.16000.15000.15500.1550898,600
May 9, 20240.15000.15500.15000.15500.1550878,100
May 8, 20240.15500.16000.15000.16000.16003,391,400
May 7, 20240.15500.16000.15000.15500.15502,063,400
May 6, 20240.15500.15500.15000.15500.1550294,900
May 3, 20240.15500.15500.15000.15500.1550524,000
May 2, 20240.16000.16000.15500.15500.1550513,000
Apr 30, 20240.15000.16000.15000.15500.15501,990,700
Apr 29, 20240.15500.16000.15000.15000.15002,561,700
Apr 26, 20240.15500.16000.15000.15500.1550522,000
Apr 25, 20240.15500.16000.15500.16000.1600687,800
Apr 24, 20240.15500.16000.15000.16000.16002,709,200
Apr 23, 20240.15000.15500.15000.15500.1550618,700
Apr 22, 20240.15500.15500.15000.15000.1500771,400
Apr 19, 20240.15500.15500.14500.15000.15004,835,000
Apr 18, 20240.16000.16000.15500.15500.15501,013,600
Apr 17, 20240.15500.16000.15000.16000.16001,717,000
Apr 16, 20240.15000.15500.15000.15000.1500581,900
Apr 15, 20240.15500.16000.15000.15500.15504,837,400
Apr 12, 20240.16000.16500.14500.15500.155015,081,800
Apr 9, 20240.16500.17000.16000.16000.16002,840,500
Apr 8, 20240.17000.17000.16500.16500.1650988,900
Apr 5, 20240.16500.17000.16500.17000.1700750,200
Apr 4, 20240.16500.17000.16500.16500.1650918,300
Apr 3, 20240.17000.17000.16500.16500.16501,184,900
Apr 2, 20240.16000.16500.16000.16500.16503,324,700
Apr 1, 20240.16500.16500.16000.16000.16002,265,800
Mar 29, 20240.16000.16500.16000.16500.1650667,600
Mar 27, 20240.16500.16500.16000.16000.16002,082,400
Mar 26, 20240.16500.17000.16500.16500.16503,038,200
Mar 25, 20240.16500.17000.16500.16500.165010,420,500
Mar 22, 20240.16500.17000.16000.16500.16508,017,100
Mar 21, 20240.16500.17000.16500.16500.16509,077,000
Mar 20, 20240.16500.17000.16500.16500.1650498,300
Mar 19, 20240.17000.17000.16500.17000.17005,666,600
Mar 18, 20240.17500.17500.16500.16500.16509,940,900
Mar 15, 20240.17000.17500.17000.17500.17501,821,400
Mar 14, 20240.17000.18000.17000.17500.175023,443,900
Mar 13, 20240.17000.17500.16500.17500.175010,878,800
Mar 12, 20240.17000.17500.17000.17000.17006,344,500
Mar 11, 20240.16500.17500.16500.17500.175013,812,600
Mar 8, 20240.16500.17000.16500.16500.16501,617,900
Mar 7, 20240.17000.17000.16500.17000.17006,143,500
Mar 6, 20240.17000.17000.16500.17000.17007,368,800
Mar 5, 20240.17000.17500.17000.17500.17504,471,200
Mar 4, 20240.17000.17500.17000.17000.17007,626,000
Mar 1, 20240.17000.17500.17000.17000.17003,542,700
Feb 29, 20240.17000.17500.16500.17000.170016,130,400
Feb 28, 20240.17000.18000.17000.17000.170019,955,700
Feb 27, 20240.16500.17000.16500.16500.16505,944,800
Feb 26, 20240.16500.17000.16500.16500.16509,966,200

Related Tickers