Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.390	0.395	0.390	0.395	0.395	9,694,800
2024-02-28	0.390	0.395	0.390	0.395	0.395	4,379,800
2024-02-27	0.400	0.400	0.390	0.395	0.395	5,814,400
2024-02-26	0.390	0.395	0.385	0.395	0.395	7,833,700
2024-02-23	0.395	0.400	0.390	0.390	0.390	4,321,200
2024-02-22	0.390	0.400	0.390	0.400	0.400	6,732,500
2024-02-21	0.395	0.400	0.390	0.395	0.395	7,749,100
2024-02-20	0.390	0.395	0.390	0.390	0.390	5,685,400
2024-02-19	0.390	0.395	0.390	0.395	0.395	7,588,800
2024-02-16	0.390	0.395	0.390	0.395	0.395	6,911,200
2024-02-15	0.390	0.400	0.390	0.395	0.395	3,987,900
2024-02-14	0.390	0.395	0.390	0.395	0.395	7,321,400
2024-02-13	0.390	0.395	0.390	0.395	0.395	5,537,700
2024-02-09	0.400	0.400	0.390	0.390	0.390	5,560,800
2024-02-08	0.390	0.395	0.390	0.395	0.395	5,172,300
2024-02-07	0.390	0.395	0.390	0.395	0.395	3,490,900
2024-02-06	0.390	0.395	0.390	0.395	0.395	7,814,900
2024-02-05	0.395	0.400	0.395	0.395	0.395	4,977,500
2024-02-02	0.400	0.400	0.395	0.395	0.395	4,922,600
2024-01-31	0.395	0.400	0.390	0.400	0.400	7,555,600
2024-01-30	0.395	0.395	0.390	0.395	0.395	3,310,800
2024-01-29	0.395	0.400	0.390	0.395	0.395	5,708,500
2024-01-26	0.400	0.400	0.395	0.395	0.395	603,800
2024-01-24	0.395	0.405	0.395	0.405	0.405	3,414,700
2024-01-23	0.400	0.400	0.395	0.395	0.395	8,042,400
2024-01-22	0.395	0.400	0.385	0.400	0.400	2,199,300
2024-01-19	0.385	0.400	0.385	0.395	0.395	13,060,000
2024-01-18	0.390	0.395	0.380	0.390	0.390	10,504,800
2024-01-17	0.410	0.415	0.380	0.395	0.395	3,879,300
2024-01-16	0.410	0.415	0.410	0.415	0.415	10,020,100
2024-01-15	0.415	0.415	0.410	0.415	0.415	6,556,800
2024-01-12	0.415	0.420	0.410	0.420	0.420	31,700
2024-01-11	0.410	0.420	0.410	0.420	0.420	8,918,700
2024-01-10	0.420	0.420	0.410	0.420	0.420	7,161,200
2024-01-09	0.415	0.425	0.415	0.420	0.420	6,782,700
2024-01-08	0.420	0.425	0.415	0.415	0.415	10,747,200
2024-01-05	0.420	0.425	0.415	0.420	0.420	7,149,200
2024-01-04	0.415	0.420	0.415	0.420	0.420	6,161,000
2024-01-03	0.415	0.420	0.410	0.420	0.420	12,343,800
2024-01-02	0.415	0.425	0.415	0.420	0.420	5,567,700
2023-12-29	0.420	0.425	0.415	0.415	0.415	6,605,800
2023-12-28	0.425	0.425	0.420	0.425	0.425	10,141,600
2023-12-27	0.420	0.425	0.415	0.425	0.425	7,455,200
2023-12-26	0.410	0.425	0.410	0.420	0.420	8,785,500
2023-12-22	0.400	0.415	0.400	0.410	0.410	13,532,900
2023-12-21	0.395	0.405	0.390	0.400	0.400	8,400,400
2023-12-20	0.400	0.400	0.390	0.395	0.395	10,585,400
2023-12-19	0.395	0.400	0.390	0.400	0.400	11,278,300
2023-12-18	0.370	0.400	0.365	0.395	0.395	9,297,800
2023-12-15	0.365	0.370	0.365	0.370	0.370	9,209,400
2023-12-14	0.370	0.370	0.365	0.370	0.370	8,645,400
2023-12-13	0.365	0.375	0.365	0.370	0.370	7,260,800
2023-12-12	0.365	0.370	0.365	0.370	0.370	9,109,400
2023-12-11	0.365	0.370	0.365	0.370	0.370	10,919,800
2023-12-08	0.365	0.370	0.365	0.370	0.370	7,407,800
2023-12-07	0.370	0.370	0.365	0.365	0.365	8,634,300
2023-12-06	0.370	0.370	0.365	0.370	0.370	11,049,200
2023-12-05	0.365	0.370	0.365	0.370	0.370	6,859,300
2023-12-04	0.365	0.370	0.365	0.370	0.370	6,896,800
2023-12-01	0.365	0.370	0.365	0.370	0.370	11,191,300

← NewerPage 12 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.