Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.425	0.430	0.420	0.425	0.425	12,187,300
2024-05-29	0.425	0.430	0.420	0.430	0.430	7,728,700
2024-05-28	0.430	0.435	0.425	0.425	0.425	9,996,700
2024-05-27	0.425	0.435	0.425	0.430	0.430	10,921,200
2024-05-24	0.425	0.430	0.425	0.430	0.430	6,538,000
2024-05-23	0.425	0.435	0.420	0.430	0.430	12,247,900
2024-05-21	0.420	0.430	0.420	0.425	0.425	10,836,300
2024-05-20	0.420	0.425	0.420	0.425	0.425	9,563,300
2024-05-17	0.415	0.420	0.415	0.420	0.420	10,483,300
2024-05-16	0.420	0.425	0.410	0.415	0.415	12,134,400
2024-05-15	0.395	0.420	0.395	0.420	0.420	14,849,800
2024-05-14	0.390	0.395	0.390	0.395	0.395	9,355,300
2024-05-13	0.395	0.395	0.390	0.390	0.390	12,536,800
2024-05-10	0.390	0.400	0.390	0.395	0.395	13,902,900
2024-05-09	0.395	0.395	0.390	0.390	0.390	7,581,900
2024-05-08	0.390	0.395	0.390	0.395	0.395	9,261,400
2024-05-07	0.395	0.400	0.390	0.390	0.390	10,816,300
2024-05-06	0.390	0.395	0.390	0.395	0.395	6,545,600
2024-05-03	0.390	0.395	0.390	0.395	0.395	10,827,500
2024-05-02	0.390	0.395	0.390	0.395	0.395	9,620,500
2024-04-30	0.400	0.400	0.395	0.395	0.395	9,350,800
2024-04-29	0.395	0.400	0.395	0.400	0.400	10,846,200
2024-04-26	0.390	0.395	0.390	0.395	0.395	8,102,100
2024-04-25	0.395	0.395	0.390	0.390	0.390	9,386,600
2024-04-24	0.390	0.395	0.390	0.395	0.395	11,540,600
2024-04-23	0.395	0.395	0.390	0.390	0.390	8,440,900
2024-04-22	0.390	0.395	0.390	0.395	0.395	9,404,500
2024-04-19	0.390	0.395	0.390	0.395	0.395	9,660,400
2024-04-18	0.395	0.395	0.390	0.390	0.390	9,200,600
2024-04-17	0.390	0.395	0.390	0.395	0.395	6,859,100
2024-04-16	0.395	0.395	0.390	0.395	0.395	8,119,900
2024-04-15	0.400	0.400	0.395	0.395	0.395	8,031,800
2024-04-12	0.395	0.400	0.395	0.400	0.400	7,564,700
2024-04-09	0.390	0.400	0.390	0.395	0.395	7,568,100
2024-04-08	0.395	0.395	0.390	0.390	0.390	8,582,800
2024-04-05	0.395	0.400	0.390	0.395	0.395	9,767,500
2024-04-04	0.395	0.395	0.390	0.390	0.390	6,382,500
2024-04-03	0.395	0.395	0.390	0.390	0.390	9,796,500
2024-04-02	0.390	0.395	0.390	0.395	0.395	8,220,200
2024-04-01	0.395	0.395	0.390	0.395	0.395	6,324,700
2024-03-29	0.390	0.395	0.390	0.395	0.395	10,787,700
2024-03-27	0.400	0.400	0.395	0.395	0.395	5,651,100
2024-03-26	0.390	0.395	0.390	0.395	0.395	7,276,500
2024-03-25	0.390	0.395	0.390	0.395	0.395	8,248,100
2024-03-22	0.395	0.395	0.390	0.390	0.390	3,624,100
2024-03-21	0.400	0.400	0.395	0.395	0.395	9,285,500
2024-03-20	0.390	0.400	0.390	0.400	0.400	5,931,200
2024-03-19	0.390	0.395	0.390	0.390	0.390	6,653,200
2024-03-18	0.390	0.395	0.390	0.395	0.395	10,660,700
2024-03-15	0.390	0.395	0.390	0.395	0.395	5,155,500
2024-03-14	0.395	0.395	0.390	0.390	0.390	4,276,400
2024-03-13	0.400	0.400	0.390	0.395	0.395	11,443,900
2024-03-12	0.390	0.395	0.390	0.395	0.395	2,086,200
2024-03-11	0.390	0.395	0.390	0.395	0.395	5,672,300
2024-03-08	0.395	0.395	0.390	0.390	0.390	13,359,200
2024-03-07	0.390	0.395	0.390	0.395	0.395	2,394,500
2024-03-06	0.390	0.395	0.390	0.395	0.395	7,764,400
2024-03-05	0.395	0.395	0.390	0.390	0.390	11,078,900
2024-03-04	0.395	0.395	0.395	0.395	0.395	1,121,800
2024-03-01	0.395	0.400	0.390	0.395	0.395	7,734,100

← NewerPage 11 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.