Yew Lee Pacific Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.430	0.430	0.425	0.425	0.425	6,157,200
2024-08-26	0.430	0.430	0.425	0.425	0.425	14,836,700
2024-08-23	0.425	0.425	0.420	0.425	0.425	10,031,800
2024-08-22	0.430	0.430	0.425	0.425	0.425	6,420,900
2024-08-21	0.425	0.430	0.425	0.425	0.425	13,736,300
2024-08-20	0.425	0.425	0.420	0.425	0.425	12,483,400
2024-08-19	0.425	0.430	0.420	0.425	0.425	6,429,300
2024-08-16	0.425	0.430	0.420	0.425	0.425	13,868,100
2024-08-15	0.430	0.430	0.420	0.425	0.425	11,748,100
2024-08-14	0.430	0.430	0.420	0.425	0.425	8,531,400
2024-08-13	0.430	0.430	0.425	0.425	0.425	12,013,200
2024-08-12	0.425	0.430	0.425	0.425	0.425	13,811,400
2024-08-09	0.425	0.430	0.425	0.425	0.425	8,132,700
2024-08-08	0.420	0.425	0.420	0.420	0.420	10,644,300
2024-08-07	0.420	0.425	0.420	0.420	0.420	16,082,500
2024-08-06	0.420	0.425	0.415	0.420	0.420	8,075,400
2024-08-05	0.420	0.425	0.415	0.420	0.420	10,159,400
2024-08-02	0.425	0.430	0.420	0.425	0.425	18,289,199
2024-08-01	0.420	0.425	0.420	0.425	0.425	8,173,200
2024-07-31	0.425	0.425	0.420	0.425	0.425	6,478,100
2024-07-30	0.425	0.430	0.425	0.425	0.425	19,067,301
2024-07-29	0.420	0.425	0.420	0.425	0.425	7,593,700
2024-07-26	0.420	0.425	0.420	0.425	0.425	5,949,900
2024-07-25	0.420	0.425	0.420	0.425	0.425	19,543,500
2024-07-24	0.420	0.425	0.420	0.425	0.425	7,052,600
2024-07-23	0.420	0.425	0.420	0.425	0.425	5,614,100
2024-07-22	0.425	0.425	0.420	0.425	0.425	17,339,699
2024-07-19	0.420	0.425	0.420	0.425	0.425	6,357,400
2024-07-18	0.420	0.425	0.420	0.425	0.425	9,257,200
2024-07-17	0.420	0.425	0.420	0.425	0.425	15,467,100
2024-07-16	0.425	0.430	0.425	0.425	0.425	7,396,100
2024-07-15	0.425	0.425	0.420	0.425	0.425	10,073,800
2024-07-12	0.420	0.425	0.420	0.425	0.425	14,624,800
2024-07-11	0.425	0.430	0.425	0.425	0.425	6,326,500
2024-07-10	0.420	0.425	0.420	0.425	0.425	10,846,700
2024-07-09	0.425	0.425	0.420	0.420	0.420	11,651,100
2024-07-05	0.420	0.425	0.420	0.425	0.425	7,275,000
2024-07-04	0.425	0.425	0.420	0.425	0.425	12,661,300
2024-07-03	0.420	0.425	0.420	0.425	0.425	12,458,600
2024-07-02	0.420	0.425	0.420	0.425	0.425	10,484,900
2024-07-01	0.420	0.430	0.420	0.425	0.425	12,171,600
2024-06-28	0.420	0.430	0.420	0.430	0.430	20,664,900
2024-06-27	0.420	0.425	0.420	0.425	0.425	9,450,500
2024-06-26	0.425	0.425	0.420	0.420	0.420	11,742,000
2024-06-25	0.425	0.425	0.420	0.425	0.425	8,524,500
2024-06-24	0.420	0.425	0.420	0.425	0.425	10,746,300
2024-06-21	0.420	0.425	0.420	0.425	0.425	11,037,200
2024-06-20	0.425	0.430	0.420	0.420	0.420	7,684,500
2024-06-19	0.425	0.425	0.420	0.420	0.420	12,524,700
2024-06-18	0.430	0.430	0.425	0.425	0.425	11,357,700
2024-06-14	0.420	0.425	0.420	0.425	0.425	10,295,800
2024-06-13	0.420	0.430	0.420	0.425	0.425	13,059,800
2024-06-12	0.420	0.425	0.420	0.425	0.425	10,880,900
2024-06-11	0.420	0.425	0.420	0.425	0.425	9,543,400
2024-06-10	0.425	0.430	0.425	0.425	0.425	13,827,300
2024-06-07	0.430	0.430	0.425	0.425	0.425	6,940,300
2024-06-06	0.420	0.425	0.420	0.425	0.425	9,024,600
2024-06-05	0.430	0.430	0.420	0.425	0.425	14,151,700
2024-06-04	0.420	0.430	0.420	0.425	0.425	8,555,800
2024-05-31	0.420	0.430	0.420	0.425	0.425	10,240,300

← NewerPage 10 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.