Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Leon Fuat Berhad (5232.KL)

Compare

0.4350

0.0000

(0.00%)

As of 11:05:34 AM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	2,000
Feb 24, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Feb 21, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	15,000
Feb 20, 2025	0.4400	0.4400	0.4350	0.4350	0.4350	127,500
Feb 19, 2025	0.4350	0.4400	0.4350	0.4400	0.4400	40,600
Feb 18, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	12,000
Feb 17, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
Feb 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	34,900
Feb 12, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	47,500
Feb 10, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 7, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 6, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 5, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	50,000
Feb 4, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	24,000
Feb 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 31, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	40,000
Jan 28, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	4,300
Jan 27, 2025	0.4700	0.4700	0.4550	0.4550	0.4550	14,500
Jan 24, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Jan 23, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Jan 22, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	1,000
Jan 21, 2025	0.4500	0.4750	0.4500	0.4750	0.4750	110,900
Jan 20, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	80,100
Jan 17, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	30,000
Jan 16, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	81,300
Jan 15, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	50,000
Jan 14, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 13, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	100
Jan 10, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 9, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 8, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jan 7, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	900
Jan 6, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	80,000
Jan 3, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	3,000
Jan 2, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 31, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	96,500
Dec 30, 2024	0.4700	0.4800	0.4650	0.4800	0.4800	57,300
Dec 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,000
Dec 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	20,000
Dec 24, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	14,000
Dec 23, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	15,000
Dec 20, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Dec 19, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	17,800
Dec 18, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	66,000
Dec 17, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	29,900
Dec 16, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	7,100
Dec 13, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 12, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	3,000
Dec 11, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	156,300
Dec 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	25,000
Dec 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	151,000
Dec 6, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	8,200
Dec 5, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	126,000
Dec 4, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	48,000
Dec 3, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	69,000
Dec 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	17,000
Nov 29, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	75,000
Nov 28, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	69,800
Nov 27, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	27,000
Nov 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
Nov 25, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	161,300
Nov 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	21,000
Nov 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15,000
Nov 20, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
Nov 19, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	171,700
Nov 18, 2024	0.4700	0.4800	0.4700	0.4750	0.4750	20,800
Nov 15, 2024	0.4850	0.4900	0.4700	0.4700	0.4700	99,100
Nov 14, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	10,000
Nov 13, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	52,000
Nov 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	145,600
Nov 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	59,400
Nov 7, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	127,000
Nov 6, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	110,000
Nov 5, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	57,300
Nov 4, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	12,600
Nov 1, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	39,600
Oct 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 29, 2024	0.4850	0.5100	0.4850	0.5100	0.5100	34,100
Oct 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	100
Oct 24, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	89,000
Oct 23, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct 22, 2024	0.5050	0.5100	0.5050	0.5050	0.5050	37,000
Oct 21, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	10,100
Oct 18, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	213,000
Oct 17, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	38,000
Oct 16, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	285,000
Oct 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	175,000
Oct 14, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	170,000
Oct 11, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	135,000
Oct 10, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	85,900
Oct 9, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	257,000
Oct 8, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	135,000
Oct 7, 2024	0.5150	0.5300	0.5150	0.5200	0.5200	246,600
Oct 4, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	91,000
Oct 3, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	151,600
Oct 2, 2024	0.5300	0.5350	0.5250	0.5250	0.5250	73,000
Oct 1, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	141,500
Sep 30, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	22,800
Sep 27, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Sep 26, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	6,000
Sep 25, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	20,200
Sep 24, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	13,100
Sep 23, 2024	0.5050	0.5100	0.5050	0.5050	0.5050	94,000
Sep 20, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	39,000
Sep 19, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	50,000
Sep 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	50,000
Sep 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Sep 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 12, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	15,000
Sep 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 10, 2024	0.5000	0.5050	0.4900	0.4900	0.4900	42,000
Sep 9, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	54,000
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,000
Sep 5, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	106,900
Sep 4, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	13,500
Sep 3, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	115,000
Sep 2, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	106,000
Aug 30, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	105,500
Aug 29, 2024	0.5100	0.5200	0.5050	0.5150	0.5150	88,200
Aug 28, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	77,000
Aug 27, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	105,100
Aug 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	74,000
Aug 23, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	161,500
Aug 22, 2024	0.5300	0.5350	0.5250	0.5350	0.5350	120,600
Aug 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,100
Aug 20, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	79,300
Aug 19, 2024	0.5350	0.5500	0.5300	0.5500	0.5500	33,200
Aug 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 15, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	67,700
Aug 14, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	93,500
Aug 13, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	60,200
Aug 12, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	129,000
Aug 9, 2024	0.5200	0.5300	0.5200	0.5250	0.5250	109,000
Aug 8, 2024	0.5250	0.5350	0.5200	0.5200	0.5200	175,200
Aug 7, 2024	0.5200	0.5300	0.5150	0.5250	0.5250	192,100
Aug 6, 2024	0.5100	0.5350	0.5100	0.5200	0.5200	288,800
Aug 5, 2024	0.5550	0.5550	0.5050	0.5150	0.5150	1,146,000
Aug 2, 2024	0.5700	0.5700	0.5550	0.5550	0.5550	215,000
Aug 1, 2024	0.5800	0.5800	0.5700	0.5750	0.5750	666,500
Jul 31, 2024	0.5700	0.5750	0.5650	0.5750	0.5750	1,517,100
Jul 30, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	109,100
Jul 29, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	1,470,000
Jul 26, 2024	0.5750	0.5850	0.5700	0.5800	0.5800	571,300
Jul 25, 2024	0.5700	0.5700	0.5650	0.5700	0.5700	230,800
Jul 24, 2024	0.5700	0.5750	0.5700	0.5750	0.5750	56,000
Jul 23, 2024	0.5700	0.5750	0.5700	0.5700	0.5700	32,400
Jul 22, 2024	0.5850	0.5900	0.5700	0.5700	0.5700	228,400
Jul 19, 2024	0.5850	0.5900	0.5850	0.5850	0.5850	115,300
Jul 18, 2024	0.5850	0.5850	0.5800	0.5850	0.5850	137,300
Jul 17, 2024	0.5750	0.5850	0.5700	0.5800	0.5800	209,700
Jul 16, 2024	0.5750	0.5800	0.5750	0.5750	0.5750	155,500
Jul 15, 2024	0.5850	0.5850	0.5700	0.5750	0.5750	73,200
Jul 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jul 11, 2024	0.5750	0.5850	0.5650	0.5850	0.5850	382,300
Jul 10, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	90,000
Jul 9, 2024	0.5850	0.5850	0.5750	0.5800	0.5800	197,300
Jul 5, 2024	0.5900	0.5900	0.5750	0.5750	0.5750	144,000
Jul 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	195,000
Jul 3, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	163,300
Jul 2, 2024	0.5650	0.5900	0.5650	0.5800	0.5800	227,100
Jul 1, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	37,000
Jun 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	13,400
Jun 27, 2024	0.0150 Dividend
Jun 27, 2024	0.5750	0.5750	0.5600	0.5600	0.5600	142,900
Jun 26, 2024	0.5850	0.5900	0.5850	0.5900	0.5750	122,200
Jun 25, 2024	0.5800	0.5850	0.5750	0.5850	0.5701	90,000
Jun 24, 2024	0.5950	0.5950	0.5850	0.5950	0.5799	114,900
Jun 21, 2024	0.5900	0.6100	0.5900	0.5950	0.5799	239,600
Jun 20, 2024	0.6100	0.6100	0.5850	0.6000	0.5847	120,400
Jun 19, 2024	0.6200	0.6200	0.5850	0.6100	0.5945	225,000
Jun 18, 2024	0.6200	0.6400	0.6100	0.6200	0.6042	876,500
Jun 14, 2024	0.5750	0.6150	0.5700	0.6100	0.5945	1,701,600
Jun 13, 2024	0.5800	0.5800	0.5750	0.5750	0.5604	276,500
Jun 12, 2024	0.5750	0.5850	0.5750	0.5800	0.5653	253,800
Jun 11, 2024	0.5750	0.5800	0.5750	0.5800	0.5653	160,000
Jun 10, 2024	0.5750	0.5800	0.5750	0.5750	0.5604	55,000
Jun 7, 2024	0.5600	0.5850	0.5600	0.5850	0.5701	313,900
Jun 6, 2024	0.5750	0.5750	0.5600	0.5600	0.5458	435,000
Jun 5, 2024	0.5850	0.5850	0.5800	0.5800	0.5653	107,200
Jun 4, 2024	0.5850	0.5850	0.5800	0.5850	0.5701	104,800
May 31, 2024	0.5750	0.5850	0.5700	0.5850	0.5701	75,100
May 30, 2024	0.5850	0.5850	0.5850	0.5850	0.5701	-
May 29, 2024	0.5700	0.5900	0.5700	0.5850	0.5701	204,900
May 28, 2024	0.5750	0.5800	0.5700	0.5800	0.5653	96,400
May 27, 2024	0.5950	0.5950	0.5700	0.5800	0.5653	242,900
May 24, 2024	0.6000	0.6050	0.5950	0.5950	0.5799	172,000
May 23, 2024	0.6050	0.6100	0.6000	0.6000	0.5847	311,100
May 21, 2024	0.6050	0.6100	0.6050	0.6050	0.5896	144,000
May 20, 2024	0.5900	0.6100	0.5900	0.6100	0.5945	919,800
May 17, 2024	0.5900	0.5900	0.5850	0.5900	0.5750	89,100
May 16, 2024	0.5800	0.5900	0.5800	0.5900	0.5750	159,100
May 15, 2024	0.6000	0.6000	0.5850	0.5900	0.5750	91,900
May 14, 2024	0.5900	0.5950	0.5850	0.5950	0.5799	362,300
May 13, 2024	0.5800	0.5850	0.5700	0.5850	0.5701	211,600
May 10, 2024	0.5700	0.5750	0.5700	0.5750	0.5604	90,000
May 9, 2024	0.5800	0.5800	0.5650	0.5650	0.5506	667,200
May 8, 2024	0.5700	0.5850	0.5650	0.5850	0.5701	669,400
May 7, 2024	0.5550	0.5650	0.5550	0.5600	0.5458	644,400
May 6, 2024	0.5500	0.5500	0.5400	0.5500	0.5360	192,800
May 3, 2024	0.5450	0.5500	0.5400	0.5500	0.5360	184,300
May 2, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	93,400
Apr 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	79,600
Apr 29, 2024	0.5400	0.5400	0.5300	0.5350	0.5214	126,000
Apr 26, 2024	0.5400	0.5500	0.5350	0.5450	0.5311	209,100
Apr 25, 2024	0.5450	0.5500	0.5450	0.5500	0.5360	15,500
Apr 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	15,000
Apr 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	-
Apr 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	53,100
Apr 19, 2024	0.5350	0.5350	0.5300	0.5350	0.5214	74,000
Apr 18, 2024	0.5400	0.5450	0.5400	0.5400	0.5263	265,000
Apr 17, 2024	0.5400	0.5450	0.5350	0.5350	0.5214	200,400
Apr 16, 2024	0.5450	0.5450	0.5250	0.5450	0.5311	280,400
Apr 15, 2024	0.5550	0.5550	0.5450	0.5450	0.5311	424,200
Apr 12, 2024	0.5550	0.5650	0.5500	0.5550	0.5409	411,500
Apr 9, 2024	0.5450	0.5550	0.5450	0.5500	0.5360	103,200
Apr 8, 2024	0.5450	0.5450	0.5450	0.5450	0.5311	79,200
Apr 5, 2024	0.5550	0.5550	0.5450	0.5500	0.5360	403,100
Apr 4, 2024	0.5450	0.5650	0.5450	0.5600	0.5458	989,300
Apr 3, 2024	0.5450	0.5450	0.5400	0.5400	0.5263	334,900
Apr 2, 2024	0.5350	0.5500	0.5350	0.5500	0.5360	166,600
Apr 1, 2024	0.5300	0.5350	0.5250	0.5350	0.5214	421,400
Mar 29, 2024	0.5250	0.5250	0.5250	0.5250	0.5117	50,000
Mar 27, 2024	0.5300	0.5300	0.5200	0.5250	0.5117	108,400
Mar 26, 2024	0.5200	0.5300	0.5200	0.5300	0.5165	43,300
Mar 25, 2024	0.5250	0.5250	0.5250	0.5250	0.5117	200,000
Mar 22, 2024	0.5250	0.5300	0.5250	0.5250	0.5117	155,600
Mar 21, 2024	0.5200	0.5250	0.5200	0.5200	0.5068	75,000
Mar 20, 2024	0.5200	0.5250	0.5150	0.5200	0.5068	257,200
Mar 19, 2024	0.5200	0.5350	0.5200	0.5350	0.5214	505,600
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5068	-
Mar 15, 2024	0.5250	0.5350	0.5200	0.5200	0.5068	438,000
Mar 14, 2024	0.5200	0.5300	0.5200	0.5200	0.5068	150,200
Mar 13, 2024	0.5250	0.5250	0.5200	0.5200	0.5068	45,000
Mar 12, 2024	0.5200	0.5350	0.5200	0.5250	0.5117	185,200
Mar 11, 2024	0.5350	0.5400	0.5200	0.5400	0.5263	75,300
Mar 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	-
Mar 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5263	-
Mar 6, 2024	0.5200	0.5400	0.5200	0.5400	0.5263	20,100
Mar 5, 2024	0.5250	0.5400	0.5200	0.5400	0.5263	505,500
Mar 4, 2024	0.5300	0.5350	0.5250	0.5350	0.5214	48,200
Mar 1, 2024	0.5350	0.5350	0.5350	0.5350	0.5214	25,000
Feb 29, 2024	0.5500	0.5500	0.5400	0.5450	0.5311	197,700
Feb 28, 2024	0.5400	0.5450	0.5400	0.5400	0.5263	37,500
Feb 27, 2024	0.5350	0.5400	0.5350	0.5400	0.5263	152,500
Feb 26, 2024	0.5350	0.5450	0.5250	0.5350	0.5214	186,900

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

0297.KL TSA

0.7200

0.00%

5192.KL K. Seng Seng Corporation Berhad

0.8900

0.00%

5665.KL Southern Steel Berhad

0.4800

0.00%

5797.KL Choo Bee Metal Industries Berhad

0.6800

0.00%

3778.KL Melewar Industrial Group Berhad

0.1850

0.00%

5098.KL Malaysia Steel Works (KL) Bhd.

0.2700

-5.26%

5021.KL AYS Ventures Berhad

0.2600

-3.70%

7014.KL YLI Holdings Berhad

0.4050

0.00%

5087.KL Mycron Steel Berhad

0.3300

-5.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Leon Fuat Berhad (5232.KL)

Related Tickers