Leon Fuat Bhd. (5232) Historical Prices

Time Period

Events

MY:5232 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	27,500	0.83
Nov 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	17,300	0.48
Nov 09, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 06, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 05, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 04, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 03, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 02, 2026	0.35	0.35	0.35	0.35	0.35	+4.48%	1,900	0.04
Oct 30, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	115,000	2.25
Oct 29, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	0	0.00
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	15,000	0.29
Oct 27, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	0	0.00
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	5,400	0.10
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	2,000	0.04
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	35,000	0.64
Oct 21, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	0	0.00
Oct 20, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	0	0.00
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	20,000	0.35
Oct 16, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Oct 15, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	66,000	1.16
Oct 14, 2026	0.35	0.37	0.35	0.35	0.35	0.00%	0	0.00
Oct 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	19,800	0.35
Oct 12, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	116,000	2.12
Oct 09, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	20,000	0.35
Oct 08, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Oct 07, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	74,700	1.35
Oct 06, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	30,000	0.55
Oct 05, 2026	0.36	0.39	0.36	0.39	0.39	+8.33%	56,700	1.05
Oct 02, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	81,000	1.54
Oct 01, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	80,000	1.56
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	40,000	0.79
Sep 29, 2026	0.36	0.37	0.36	0.37	0.37	+2.78%	33,500	0.67
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	40,000	0.78
Sep 25, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	35,000	0.69
Sep 24, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	+1.37%	32,000	0.63
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	119,100	2.35
Sep 21, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	60,900	1.15
Sep 18, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	15,000	0.28
Sep 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	20,000	0.36
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	16,400	0.29
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	50,000	0.91
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	16,200	0.30
Sep 10, 2026	0.36	0.38	0.35	0.38	0.38	+7.04%	96,500	1.77
Sep 09, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	0	0.00
Sep 08, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	25,000	0.46
Sep 07, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	35,000	0.64
Sep 04, 2026	0.36	0.37	0.36	0.37	0.37	+5.71%	34,400	0.63
Sep 03, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	31,000	0.55

Leon Fuat Bhd. historical prices

Leon Fuat Bhd. (5232) Historical Prices

Become an Expert with TipRanks Premium