Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.380	0.380	0.370	0.375	0.375	9,618,600
2023-09-04	0.375	0.385	0.375	0.380	0.380	7,488,600
2023-09-01	0.365	0.385	0.365	0.380	0.380	7,448,000
2023-08-30	0.365	0.370	0.365	0.370	0.370	8,561,400
2023-08-29	0.375	0.375	0.365	0.370	0.370	6,917,300
2023-08-28	0.365	0.375	0.365	0.370	0.370	6,378,600
2023-08-25	0.370	0.375	0.365	0.370	0.370	8,851,300
2023-08-24	0.370	0.370	0.365	0.370	0.370	6,591,000
2023-08-23	0.375	0.375	0.365	0.370	0.370	7,933,600
2023-08-22	0.365	0.375	0.365	0.370	0.370	7,967,300
2023-08-21	0.370	0.370	0.365	0.370	0.370	7,558,600
2023-08-18	0.375	0.375	0.365	0.370	0.370	6,678,900
2023-08-17	0.370	0.375	0.365	0.370	0.370	8,015,200
2023-08-16	0.365	0.375	0.360	0.370	0.370	11,903,800
2023-08-15	0.360	0.370	0.355	0.365	0.365	8,717,000
2023-08-14	0.360	0.360	0.355	0.355	0.355	8,822,600
2023-08-11	0.360	0.360	0.355	0.360	0.360	9,883,900
2023-08-10	0.360	0.360	0.355	0.360	0.360	6,477,600
2023-08-09	0.360	0.365	0.355	0.360	0.360	9,036,400
2023-08-08	0.355	0.365	0.355	0.360	0.360	7,051,500
2023-08-07	0.360	0.365	0.355	0.355	0.355	6,750,100
2023-08-04	0.365	0.365	0.355	0.360	0.360	9,285,500
2023-08-03	0.370	0.370	0.360	0.365	0.365	7,020,400
2023-08-02	0.355	0.370	0.350	0.365	0.365	8,045,900
2023-08-01	0.355	0.355	0.350	0.355	0.355	7,377,100
2023-07-31	0.350	0.355	0.350	0.355	0.355	5,032,800
2023-07-28	0.350	0.360	0.350	0.355	0.355	8,388,200
2023-07-27	0.355	0.360	0.350	0.350	0.350	6,560,100
2023-07-26	0.350	0.360	0.350	0.355	0.355	7,213,400
2023-07-25	0.350	0.360	0.350	0.350	0.350	7,538,900
2023-07-24	0.360	0.365	0.350	0.355	0.355	8,604,400
2023-07-21	0.365	0.365	0.360	0.360	0.360	7,630,600
2023-07-20	0.350	0.365	0.350	0.365	0.365	12,989,700
2023-07-18	0.350	0.350	0.345	0.350	0.350	6,826,200
2023-07-17	0.345	0.350	0.340	0.350	0.350	9,893,800
2023-07-14	0.340	0.345	0.340	0.345	0.345	10,697,800
2023-07-13	0.345	0.350	0.340	0.340	0.340	6,341,900
2023-07-12	0.340	0.350	0.340	0.345	0.345	8,613,100
2023-07-11	0.340	0.345	0.335	0.345	0.345	8,122,100
2023-07-10	0.345	0.345	0.335	0.340	0.340	7,017,900
2023-07-07	0.345	0.350	0.340	0.340	0.340	7,918,200
2023-07-06	0.345	0.355	0.340	0.345	0.345	9,298,400
2023-07-05	0.335	0.355	0.335	0.350	0.350	6,918,500
2023-07-04	0.350	0.355	0.330	0.340	0.340	13,153,700
2023-07-03	0.360	0.365	0.355	0.355	0.355	7,001,700
2023-06-30	0.375	0.380	0.355	0.360	0.360	10,290,100
2023-06-28	0.375	0.390	0.375	0.380	0.380	10,276,600
2023-06-27	0.365	0.380	0.365	0.375	0.375	8,951,700
2023-06-26	0.365	0.370	0.360	0.365	0.365	7,661,200
2023-06-23	0.360	0.370	0.360	0.365	0.365	6,313,500
2023-06-22	0.370	0.375	0.360	0.365	0.365	6,391,300
2023-06-21	0.360	0.375	0.355	0.370	0.370	10,449,000
2023-06-20	0.360	0.365	0.355	0.360	0.360	6,091,300
2023-06-19	0.355	0.365	0.350	0.360	0.360	6,468,600
2023-06-16	0.355	0.365	0.350	0.360	0.360	8,998,300
2023-06-15	0.380	0.385	0.350	0.355	0.355	13,465,100
2023-06-14	0.375	0.385	0.375	0.380	0.380	8,549,400
2023-06-13	0.365	0.380	0.365	0.375	0.375	10,949,700
2023-06-12	0.365	0.370	0.360	0.365	0.365	6,483,300
2023-06-09	0.370	0.375	0.360	0.365	0.365	7,561,900

← NewerPage 14 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.