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

Kuala Lumpur - Delayed Quote MYR

Leader Steel Holdings Berhad (9881.KL)

Compare

0.3750

-0.0100

(-2.60%)

As of 9:27:45 AM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.3850	0.3850	0.3750	0.3750	0.3750	6,000
Feb 24, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	11,200
Feb 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Feb 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 19, 2025	0.4000	0.4200	0.4000	0.4000	0.4000	32,700
Feb 18, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	30,000
Feb 17, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	3,100
Feb 14, 2025	0.4200	0.4400	0.4000	0.4400	0.4400	191,800
Feb 13, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 12, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 10, 2025	0.4650	0.4650	0.4400	0.4400	0.4400	2,600
Feb 7, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	32,000
Feb 6, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 5, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	50,000
Feb 4, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	15,000
Feb 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 31, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	19,000
Jan 28, 2025	0.4000	0.4300	0.4000	0.4300	0.4300	6,100
Jan 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	21,900
Jan 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Jan 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jan 20, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	21,000
Jan 17, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 16, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 15, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
Jan 14, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 13, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 10, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 9, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	100
Jan 8, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 6, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 3, 2025	0.3950	0.4100	0.3950	0.4100	0.4100	40,000
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 31, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	10,000
Dec 30, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Dec 27, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Dec 26, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	20,000
Dec 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Dec 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,000
Dec 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,900
Dec 19, 2024	0.4050	0.4150	0.4000	0.4150	0.4150	20,000
Dec 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	7,000
Dec 17, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 16, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 13, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	5,000
Dec 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,000
Dec 4, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	10,000
Dec 3, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	19,800
Dec 2, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	6,000
Nov 29, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	42,200
Nov 28, 2024	0.4200	0.4350	0.4100	0.4350	0.4350	21,200
Nov 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 13, 2024	0.4300	0.4650	0.4300	0.4600	0.4600	36,000
Nov 12, 2024	0.4150	0.4150	0.4000	0.4150	0.4150	86,200
Nov 11, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	128,800
Nov 8, 2024	0.4150	0.4350	0.4150	0.4200	0.4200	19,000
Nov 7, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 6, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,800
Nov 5, 2024	0.4450	0.4450	0.4300	0.4300	0.4300	13,000
Nov 4, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	7,300
Nov 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,000
Oct 30, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Oct 29, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Oct 28, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	24,000
Oct 25, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	5,200
Oct 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 23, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	6,000
Oct 22, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	15,000
Oct 21, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Oct 18, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	22,000
Oct 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Oct 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Oct 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
Oct 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Oct 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 9, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	39,000
Oct 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 7, 2024	0.4500	0.4800	0.4300	0.4800	0.4800	16,100
Oct 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 1, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	60,000
Sep 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 26, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	9,000
Sep 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	28,000
Sep 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
Sep 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 18, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	13,000
Sep 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	30,000
Sep 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	39,400
Sep 10, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	6,500
Sep 9, 2024	0.5100	0.5100	0.4200	0.4800	0.4800	177,200
Sep 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
Sep 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	700
Sep 4, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Sep 3, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	7,000
Sep 2, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug 30, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	14,000
Aug 29, 2024	0.5150	0.5200	0.4800	0.4800	0.4800	186,200
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 27, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	12,000
Aug 26, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	100
Aug 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	15,200
Aug 21, 2024	0.5200	0.5200	0.5150	0.5200	0.5200	36,000
Aug 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,000
Aug 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	40,000
Aug 16, 2024	0.5300	0.5300	0.5100	0.5150	0.5150	145,500
Aug 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Aug 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
Aug 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 12, 2024	0.5350	0.5350	0.5200	0.5200	0.5200	17,200
Aug 9, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	41,500
Aug 8, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	22,600
Aug 7, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	46,400
Aug 6, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	38,000
Aug 5, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	47,000
Aug 2, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	23,000
Aug 1, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 31, 2024	0.5600	0.5650	0.5550	0.5650	0.5650	161,800
Jul 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Jul 29, 2024	0.5650	0.5650	0.5600	0.5650	0.5650	31,300
Jul 26, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	81,400
Jul 25, 2024	0.5600	0.5600	0.5500	0.5550	0.5550	137,600
Jul 24, 2024	0.0200 Dividend
Jul 24, 2024	0.5900	0.5900	0.5750	0.5750	0.5750	208,000
Jul 23, 2024	0.5850	0.5950	0.5800	0.5950	0.5750	101,700
Jul 22, 2024	0.5850	0.5900	0.5800	0.5850	0.5653	303,500
Jul 19, 2024	0.5950	0.5950	0.5800	0.5950	0.5750	60,800
Jul 18, 2024	0.6100	0.6150	0.6050	0.6050	0.5847	58,300
Jul 17, 2024	0.6000	0.6100	0.5900	0.6100	0.5895	122,000
Jul 16, 2024	0.6100	0.6100	0.6000	0.6000	0.5798	52,700
Jul 15, 2024	0.6050	0.6150	0.6050	0.6150	0.5943	43,500
Jul 12, 2024	0.5950	0.6150	0.5950	0.6100	0.5895	81,500
Jul 11, 2024	0.6100	0.6150	0.5950	0.5950	0.5750	176,600
Jul 10, 2024	0.6150	0.6200	0.6050	0.6100	0.5895	24,300
Jul 9, 2024	0.6250	0.6250	0.6200	0.6200	0.5992	33,500
Jul 5, 2024	0.5950	0.6400	0.5950	0.6250	0.6040	208,000
Jul 4, 2024	0.5850	0.5950	0.5800	0.5950	0.5750	202,700
Jul 3, 2024	0.5650	0.5800	0.5650	0.5800	0.5605	65,500
Jul 2, 2024	0.5500	0.5800	0.5500	0.5650	0.5460	192,800
Jul 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5315	56,000
Jun 28, 2024	0.5500	0.5550	0.5500	0.5550	0.5363	30,000
Jun 27, 2024	0.5550	0.5550	0.5550	0.5550	0.5363	19,200
Jun 26, 2024	0.5550	0.5550	0.5550	0.5550	0.5363	1,000
Jun 25, 2024	0.5700	0.5700	0.5550	0.5550	0.5363	37,500
Jun 24, 2024	0.5700	0.5750	0.5600	0.5650	0.5460	131,200
Jun 21, 2024	0.5550	0.5600	0.5550	0.5600	0.5412	2,627,600
Jun 20, 2024	0.5500	0.5550	0.5500	0.5550	0.5363	2,684,000
Jun 19, 2024	0.5700	0.5750	0.5550	0.5550	0.5363	1,691,800
Jun 18, 2024	0.5600	0.5800	0.5600	0.5700	0.5508	290,000
Jun 14, 2024	0.5350	0.5650	0.5350	0.5550	0.5363	281,400
Jun 13, 2024	0.5300	0.5350	0.5150	0.5350	0.5170	449,000
Jun 12, 2024	0.5400	0.5400	0.5300	0.5300	0.5122	49,500
Jun 11, 2024	0.5350	0.5450	0.5350	0.5450	0.5267	66,100
Jun 10, 2024	0.5450	0.5450	0.5350	0.5400	0.5218	127,900
Jun 7, 2024	0.5400	0.5400	0.5350	0.5350	0.5170	3,000
Jun 6, 2024	0.5150	0.5150	0.5150	0.5150	0.4977	-
Jun 5, 2024	0.5350	0.5400	0.5150	0.5150	0.4977	63,600
Jun 4, 2024	0.5350	0.5350	0.5100	0.5350	0.5170	623,100
May 31, 2024	0.5300	0.5400	0.5200	0.5350	0.5170	34,300
May 30, 2024	0.5450	0.5450	0.5450	0.5450	0.5267	-
May 29, 2024	0.5450	0.5450	0.5450	0.5450	0.5267	-
May 28, 2024	0.5550	0.5550	0.5350	0.5450	0.5267	142,800
May 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5315	25,800
May 24, 2024	0.5400	0.5500	0.5400	0.5500	0.5315	21,000
May 23, 2024	0.5500	0.5600	0.5350	0.5400	0.5218	150,500
May 21, 2024	0.5400	0.5500	0.5350	0.5500	0.5315	10,700
May 20, 2024	0.5350	0.5700	0.5300	0.5700	0.5508	79,800
May 17, 2024	0.5400	0.5500	0.5250	0.5500	0.5315	210,500
May 16, 2024	0.5500	0.5500	0.5200	0.5500	0.5315	72,800
May 15, 2024	0.5300	0.5550	0.5300	0.5550	0.5363	91,500
May 14, 2024	0.5200	0.5250	0.5200	0.5250	0.5074	14,000
May 13, 2024	0.5150	0.5150	0.5150	0.5150	0.4977	20,100
May 10, 2024	0.5100	0.5200	0.5100	0.5200	0.5025	93,300
May 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5025	-
May 8, 2024	0.5200	0.5300	0.5200	0.5200	0.5025	42,500
May 7, 2024	0.5050	0.5050	0.5050	0.5050	0.4880	30,000
May 6, 2024	0.5050	0.5050	0.5050	0.5050	0.4880	25,000
May 3, 2024	0.5100	0.5100	0.5000	0.5000	0.4832	33,800
May 2, 2024	0.5000	0.5100	0.5000	0.5100	0.4929	25,000
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.4832	16,600
Apr 29, 2024	0.4950	0.4950	0.4950	0.4950	0.4784	-
Apr 26, 2024	0.4950	0.4950	0.4950	0.4950	0.4784	5,000
Apr 25, 2024	0.5000	0.5000	0.4950	0.4950	0.4784	26,200
Apr 24, 2024	0.4950	0.4950	0.4950	0.4950	0.4784	10,000
Apr 23, 2024	0.4950	0.4950	0.4950	0.4950	0.4784	1,607,100
Apr 22, 2024	0.4950	0.4950	0.4950	0.4950	0.4784	1,730,000
Apr 19, 2024	0.5100	0.5100	0.4900	0.4950	0.4784	1,672,800
Apr 18, 2024	0.4900	0.5100	0.4900	0.5100	0.4929	1,630,200
Apr 17, 2024	0.4800	0.4900	0.4800	0.4900	0.4735	15,900
Apr 16, 2024	0.5000	0.5000	0.5000	0.5000	0.4832	33,100
Apr 15, 2024	0.5000	0.5100	0.5000	0.5000	0.4832	66,500
Apr 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4832	6,800
Apr 9, 2024	0.5000	0.5000	0.5000	0.5000	0.4832	28,000
Apr 8, 2024	0.5050	0.5050	0.5000	0.5000	0.4832	23,100
Apr 5, 2024	0.5050	0.5100	0.5050	0.5100	0.4929	100,000
Apr 4, 2024	0.5000	0.5150	0.5000	0.5050	0.4880	77,100
Apr 3, 2024	0.4850	0.5000	0.4800	0.5000	0.4832	49,000
Apr 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4735	62,000
Apr 1, 2024	0.4850	0.4850	0.4850	0.4850	0.4687	10,000
Mar 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4735	-
Mar 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4735	2,000
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.4832	10,000
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.4832	34,000
Mar 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4735	-
Mar 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4735	-
Mar 20, 2024	0.4800	0.4900	0.4800	0.4900	0.4735	16,000
Mar 19, 2024	0.4800	0.4850	0.4800	0.4800	0.4639	36,000
Mar 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4639	1,000
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4639	53,900
Mar 14, 2024	0.4850	0.4850	0.4800	0.4800	0.4639	11,800
Mar 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4735	11,500
Mar 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4687	-
Mar 11, 2024	0.4900	0.4900	0.4850	0.4850	0.4687	1,000
Mar 8, 2024	0.4900	0.4900	0.4850	0.4900	0.4735	63,300
Mar 7, 2024	0.4850	0.4900	0.4850	0.4900	0.4735	24,100
Mar 6, 2024	0.4850	0.4850	0.4700	0.4800	0.4639	36,100
Mar 5, 2024	0.4850	0.4850	0.4850	0.4850	0.4687	19,700
Mar 4, 2024	0.4900	0.4900	0.4700	0.4700	0.4542	11,000
Mar 1, 2024	0.4850	0.4900	0.4550	0.4900	0.4735	41,700
Feb 29, 2024	0.4850	0.4850	0.4850	0.4850	0.4687	24,000
Feb 28, 2024	0.5150	0.5150	0.4900	0.4900	0.4735	118,800
Feb 27, 2024	0.5150	0.5400	0.4900	0.5100	0.4929	754,000
Feb 26, 2024	0.4600	0.4800	0.4600	0.4800	0.4639	100,000

5232.KL Leon Fuat Berhad

0.4350

0.00%

5192.KL K. Seng Seng Corporation Berhad

0.8900

0.00%

0297.KL TSA

0.7200

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%

5021.KL AYS Ventures Berhad

0.2650

-1.85%

5087.KL Mycron Steel Berhad

0.3500

0.00%

7014.KL YLI Holdings Berhad

0.4050

0.00%

6556.KL Ann Joo Resources Berhad

0.7450

-1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Leader Steel Holdings Berhad (9881.KL)

Related Tickers