Kuala Lumpur - Delayed Quote MYR

Leon Fuat Berhad (5232.KL)

Compare
0.5150 0.0000 (0.00%)
At close: September 26 at 11:28 AM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
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
Feb 23, 2024 0.5350 0.5350 0.5300 0.5300 0.5165 123,300
Feb 22, 2024 0.5350 0.5350 0.5300 0.5300 0.5165 21,900
Feb 21, 2024 0.5250 0.5350 0.5250 0.5350 0.5214 105,000
Feb 20, 2024 0.5300 0.5350 0.5300 0.5300 0.5165 24,000
Feb 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5165 17,000
Feb 16, 2024 0.5350 0.5350 0.5200 0.5350 0.5214 187,500
Feb 15, 2024 0.5300 0.5450 0.5250 0.5450 0.5311 103,800
Feb 14, 2024 0.5250 0.5300 0.5250 0.5300 0.5165 42,200
Feb 13, 2024 0.5250 0.5250 0.5250 0.5250 0.5117 -
Feb 9, 2024 0.5250 0.5250 0.5250 0.5250 0.5117 8,600
Feb 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5165 10,000
Feb 7, 2024 0.5300 0.5300 0.5300 0.5300 0.5165 30,000
Feb 6, 2024 0.5400 0.5500 0.5300 0.5300 0.5165 21,000
Feb 5, 2024 0.5300 0.5350 0.5300 0.5350 0.5214 23,000
Feb 2, 2024 0.5250 0.5350 0.5250 0.5350 0.5214 70,900
Jan 31, 2024 0.5350 0.5350 0.5250 0.5250 0.5117 80,600
Jan 30, 2024 0.5350 0.5350 0.5250 0.5350 0.5214 349,300
Jan 29, 2024 0.5400 0.5400 0.5350 0.5350 0.5214 30,600
Jan 26, 2024 0.5400 0.5600 0.5400 0.5400 0.5263 319,000
Jan 24, 2024 0.5400 0.5400 0.5400 0.5400 0.5263 170,000
Jan 23, 2024 0.5400 0.5400 0.5300 0.5300 0.5165 50,000
Jan 22, 2024 0.5250 0.5300 0.5250 0.5250 0.5117 75,000
Jan 19, 2024 0.5300 0.5400 0.5300 0.5400 0.5263 13,000
Jan 18, 2024 0.5350 0.5350 0.5200 0.5300 0.5165 87,000
Jan 17, 2024 0.5350 0.5350 0.5300 0.5350 0.5214 316,000
Jan 16, 2024 0.5450 0.5450 0.5400 0.5400 0.5263 125,700
Jan 15, 2024 0.5350 0.5450 0.5350 0.5450 0.5311 65,000
Jan 12, 2024 0.5400 0.5450 0.5400 0.5450 0.5311 55,100
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 0.5263 37,000
Jan 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5360 -
Jan 9, 2024 0.5550 0.5550 0.5500 0.5500 0.5360 23,900
Jan 8, 2024 0.5400 0.5600 0.5400 0.5550 0.5409 824,300
Jan 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5165 55,700
Jan 4, 2024 0.5350 0.5550 0.5300 0.5300 0.5165 67,000
Jan 3, 2024 0.5350 0.5350 0.5200 0.5200 0.5068 97,500
Jan 2, 2024 0.5250 0.5250 0.5250 0.5250 0.5117 20,000
Dec 29, 2023 0.5350 0.5350 0.5350 0.5350 0.5214 20,000
Dec 28, 2023 0.5250 0.5350 0.5250 0.5350 0.5214 76,000
Dec 27, 2023 0.5300 0.5350 0.5300 0.5300 0.5165 178,400
Dec 26, 2023 0.5300 0.5350 0.5300 0.5350 0.5214 115,900
Dec 22, 2023 0.5150 0.5300 0.5150 0.5300 0.5165 51,000
Dec 21, 2023 0.5100 0.5150 0.5100 0.5150 0.5019 112,700
Dec 20, 2023 0.5150 0.5150 0.5150 0.5150 0.5019 92,000
Dec 19, 2023 0.5200 0.5200 0.5100 0.5100 0.4970 18,000
Dec 18, 2023 0.5200 0.5200 0.5100 0.5200 0.5068 218,200
Dec 15, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 10,000
Dec 14, 2023 0.5250 0.5250 0.5200 0.5250 0.5117 122,000
Dec 13, 2023 0.5250 0.5250 0.5250 0.5250 0.5117 52,700
Dec 12, 2023 0.5300 0.5350 0.5300 0.5300 0.5165 225,000
Dec 11, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 -
Dec 8, 2023 0.5150 0.5300 0.5150 0.5300 0.5165 77,000
Dec 7, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 20,000
Dec 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 21,700
Dec 5, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 -
Dec 4, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 25,000
Dec 1, 2023 0.5250 0.5300 0.5200 0.5300 0.5165 114,400
Nov 30, 2023 0.5250 0.5300 0.5250 0.5300 0.5165 12,200
Nov 29, 2023 0.5300 0.5300 0.5250 0.5250 0.5117 44,000
Nov 28, 2023 0.5350 0.5350 0.5350 0.5350 0.5214 25,000
Nov 27, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 57,400
Nov 24, 2023 0.5400 0.5450 0.5350 0.5450 0.5311 18,500
Nov 23, 2023 0.5400 0.5450 0.5400 0.5400 0.5263 25,000
Nov 22, 2023 0.5350 0.5500 0.5350 0.5500 0.5360 27,500
Nov 21, 2023 0.5300 0.5350 0.5300 0.5350 0.5214 4,100
Nov 20, 2023 0.5500 0.5500 0.5300 0.5300 0.5165 26,500
Nov 17, 2023 0.5500 0.5500 0.5350 0.5350 0.5214 37,100
Nov 16, 2023 0.5500 0.5500 0.5450 0.5500 0.5360 123,900
Nov 15, 2023 0.5400 0.5600 0.5400 0.5450 0.5311 440,500
Nov 14, 2023 0.5200 0.5300 0.5200 0.5300 0.5165 21,300
Nov 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 7,000
Nov 9, 2023 0.5300 0.5300 0.5150 0.5300 0.5165 83,300
Nov 8, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 36,000
Nov 7, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 112,000
Nov 6, 2023 0.5200 0.5500 0.5200 0.5500 0.5360 105,100
Nov 3, 2023 0.5200 0.5200 0.5150 0.5200 0.5068 43,500
Nov 2, 2023 0.5150 0.5200 0.5100 0.5200 0.5068 86,100
Nov 1, 2023 0.5100 0.5200 0.5100 0.5200 0.5068 16,900
Oct 31, 2023 0.5200 0.5250 0.5200 0.5250 0.5117 26,000
Oct 30, 2023 0.5200 0.5250 0.5200 0.5250 0.5117 30,000
Oct 27, 2023 0.5200 0.5300 0.5200 0.5300 0.5165 120,200
Oct 26, 2023 0.5250 0.5250 0.5250 0.5250 0.5117 24,000
Oct 25, 2023 0.5250 0.5250 0.5200 0.5250 0.5117 40,000
Oct 24, 2023 0.5250 0.5300 0.5250 0.5300 0.5165 20,000
Oct 23, 2023 0.5250 0.5300 0.5250 0.5250 0.5117 39,200
Oct 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 10,000
Oct 19, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 27,300
Oct 18, 2023 0.5350 0.5350 0.5300 0.5300 0.5165 52,700
Oct 17, 2023 0.5400 0.5400 0.5400 0.5400 0.5263 18,000
Oct 16, 2023 0.5400 0.5400 0.5350 0.5400 0.5263 59,900
Oct 13, 2023 0.5500 0.5550 0.5500 0.5550 0.5409 4,500
Oct 12, 2023 0.5600 0.5600 0.5500 0.5500 0.5360 5,600
Oct 11, 2023 0.5450 0.5600 0.5450 0.5450 0.5311 14,000
Oct 10, 2023 0.5600 0.5600 0.5600 0.5600 0.5458 40,000
Oct 9, 2023 0.5400 0.5450 0.5400 0.5400 0.5263 34,000
Oct 6, 2023 0.5500 0.5500 0.5400 0.5400 0.5263 21,600
Oct 5, 2023 0.5450 0.5450 0.5450 0.5450 0.5311 10,000
Oct 4, 2023 0.5600 0.5600 0.5400 0.5450 0.5311 76,000
Oct 3, 2023 0.5650 0.5700 0.5650 0.5700 0.5555 32,800
Oct 2, 2023 0.5650 0.5650 0.5600 0.5650 0.5506 36,200
Sep 29, 2023 0.5650 0.5700 0.5650 0.5700 0.5555 80,000
Sep 27, 2023 0.5550 0.5650 0.5550 0.5650 0.5506 18,200

Related Tickers

9873.KL Prestar Resources Berhad
0.4200
0.00%
 
7020.KL ASTEEL Group Berhad
0.0900
0.00%
 
0266.KL Leform Berhad
0.1500
0.00%
 
0288.KL Minox International Group Berhad
0.2450
0.00%
 
0313.KL BWYS Group Berhad
0.2400
-4.00%
 
5021.KL AYS Ventures Berhad
0.3550
+2.90%
 
3778.KL Melewar Industrial Group Berhad
0.2450
-2.00%
 
0211.KL Tashin Holdings Berhad
0.3250
0.00%
 
5087.KL Mycron Steel Berhad
0.3750
-1.32%
 
9881.KL Leader Steel Holdings Berhad
0.4600
0.00%