Bursa Malaysia · 5232 · stock

Leon Fuat Berhad (5232) stock price history

Every Bursa Malaysia trading session of Leon Fuat Berhad from Jun 5, 2013 to Sep 28, 2026: 3,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5232 data, free keyYear by year table

5232 adjusted close, 2013 to 2026

5232Leon Fuat Berhad
MYR 0.3600-1.3% over one year
2014201620182020202220242026
MYR 1.05
All time high, 2021
MYR 0.4036
52 week high, MYR 0.3150 low
3,283
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5232 key facts

  • Leon Fuat Berhad (5232) closed at MYR 0.3600 on Sep 28, 2026 on Bursa Malaysia.
  • 5232's all time high close is MYR 1.05, set on May 4, 2021; its all time low close is MYR 0.1737 on Mar 19, 2020.
  • 5232's 52 week range is MYR 0.3150 to MYR 0.4036.
  • 5232 returned -1.3% over the year to Sep 28, 2026 and -54.4% over five years.
  • Over ten years 5232 returned -17%, -1.9% a year compounded.
  • 5232's deepest drawdown was -77.6% from Feb 27, 2018 to Mar 19, 2020.
  • DataCedar holds 3,283 daily sessions of 5232 history from Jun 5, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5232 price chart, 2013 to 2026

5232 adjusted close, Jun 5, 2013 to Sep 28, 2026MYR 0.2034MYR 0.4635MYR 0.7237MYR 0.98382014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5232 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.7%
3 months+1.4%
6 months+0.0%
Year to date+0.0%
1 year-1.3%
3 years-30.9%
5 years-54.4%
10 years-17.4%
Since Jun 5, 2013-13.7%
Compound annual growth, 13.3 years-1.1%

5232 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.05 on May 4, 2021
All time low close
MYR 0.1737 on Mar 19, 2020
52 week high
MYR 0.4036 on Apr 28, 2026
52 week low
MYR 0.3150 on Jul 31, 2026
Deepest drawdown
-77.6% from Feb 27, 2018 to Mar 19, 2020, recovered Apr 12, 2021
Best single session
+23.7% on Apr 20, 2020
Worst single session
-17.1% on May 17, 2021
Volatility, 1 year annualised
36.1%
Sessions closing higher, 1 year
20%
Best calendar year
2017, +99%
Worst calendar year
2018, -45%

5232 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 5, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3599MYR 0.4036MYR 0.3150MYR 0.3600+0.0%7.4M185
2025MYR 0.4449MYR 0.4591MYR 0.3307MYR 0.3599-19.1%11.6M244
2024MYR 0.4844MYR 0.5905MYR 0.4402MYR 0.4449-9.9%38.4M247
2023MYR 0.4564MYR 0.5549MYR 0.4382MYR 0.4936+7.1%23.4M244
2022MYR 0.7378MYR 0.8802MYR 0.4206MYR 0.4609-36.0%168.5M243
2021MYR 0.4789MYR 1.11MYR 0.3602MYR 0.7206+40.5%748.4M245
2020MYR 0.3560MYR 0.5890MYR 0.1695MYR 0.5128+44.0%64.9M247
2019MYR 0.3893MYR 0.4672MYR 0.3475MYR 0.3560-10.4%17M246
2018MYR 0.7284MYR 0.7884MYR 0.3278MYR 0.3975-45.4%111.1M243
2017MYR 0.3652MYR 0.7404MYR 0.3612MYR 0.7284+99.5%370.7M253
2016MYR 0.3423MYR 0.4830MYR 0.3195MYR 0.3652+6.7%209.6M250
2015MYR 0.3739MYR 0.4603MYR 0.3195MYR 0.3423-7.5%115.8M246
2014MYR 0.3217MYR 0.4714MYR 0.3217MYR 0.3702+12.6%125.6M247
2013MYR 0.4307MYR 0.4578MYR 0.2972MYR 0.3287n/a128.9M143

5232 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3600-2.7%
August 2026MYR 0.3700+17.5%
July 2026MYR 0.3150-10.0%
June 2026MYR 0.3500-4.0%
May 2026MYR 0.3647+1.4%
April 2026MYR 0.35990.0%
March 2026MYR 0.35990.0%
February 2026MYR 0.3599+1.4%
January 2026MYR 0.3550-1.4%
December 2025MYR 0.3599-3.9%
November 2025MYR 0.3745+4.1%
October 2025MYR 0.3599-1.3%

About the 5232 data

Daily bars. 3,283 sessions from Jun 5, 2013 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5232/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5227 IGB Real Estate Investment Trust
  • 5228 ELK-Desa Resources Berhad
  • 5230 Tune Protect Group Berhad
  • 5231 PBS Berhad
  • 5235SS KLCC Property Holdings Berhad
  • 5236 Matrix Concepts Holdings Berhad
  • 5238 AirAsia Group Berhad
  • 5239 Titijaya Land Berhad

Common questions

5232 share price history

Start with any symbol.

Start free