Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.305	0.325	0.300	0.320	0.320	17,211,500
2023-03-08	0.310	0.310	0.300	0.305	0.305	5,742,400
2023-03-07	0.315	0.315	0.300	0.310	0.310	7,643,400
2023-03-06	0.315	0.320	0.310	0.315	0.315	3,532,700
2023-03-03	0.315	0.325	0.315	0.320	0.320	6,029,400
2023-03-02	0.310	0.325	0.310	0.320	0.320	10,010,500
2023-03-01	0.305	0.315	0.300	0.310	0.310	4,877,600
2023-02-28	0.320	0.320	0.300	0.305	0.305	4,884,600
2023-02-27	0.315	0.320	0.310	0.315	0.315	8,919,800
2023-02-24	0.315	0.320	0.310	0.315	0.315	3,589,900
2023-02-23	0.320	0.325	0.315	0.320	0.320	7,313,200
2023-02-22	0.330	0.330	0.315	0.325	0.325	5,976,900
2023-02-21	0.340	0.345	0.325	0.330	0.330	14,567,900
2023-02-20	0.345	0.350	0.340	0.345	0.345	13,155,500
2023-02-17	0.350	0.350	0.340	0.345	0.345	17,257,301
2023-02-16	0.340	0.360	0.335	0.355	0.355	21,099,600
2023-02-15	0.335	0.340	0.330	0.340	0.340	8,925,000
2023-02-14	0.335	0.345	0.330	0.335	0.335	9,648,500
2023-02-13	0.335	0.345	0.330	0.335	0.335	10,302,400
2023-02-10	0.350	0.350	0.330	0.335	0.335	6,284,100
2023-02-09	0.355	0.355	0.335	0.350	0.350	21,320,301
2023-02-08	0.355	0.360	0.345	0.355	0.355	11,152,900
2023-02-07	0.365	0.370	0.350	0.355	0.355	4,736,200
2023-02-03	0.340	0.370	0.335	0.365	0.365	19,883,301
2023-02-02	0.340	0.350	0.330	0.340	0.340	8,502,300
2023-01-31	0.350	0.350	0.335	0.345	0.345	5,747,200
2023-01-30	0.365	0.370	0.345	0.350	0.350	18,332,900
2023-01-27	0.355	0.380	0.350	0.365	0.365	20,208,801
2023-01-26	0.425	0.430	0.395	0.405	0.405	25,760,600
2023-01-25	0.450	0.450	0.415	0.430	0.430	25,683,600
2023-01-20	0.465	0.465	0.445	0.445	0.445	20,555,500
2023-01-19	0.455	0.475	0.450	0.465	0.465	37,468,102
2023-01-18	0.460	0.465	0.445	0.455	0.455	22,348,301
2023-01-17	0.410	0.475	0.410	0.460	0.460	65,253,199
2023-01-16	0.405	0.410	0.400	0.410	0.410	15,290,100
2023-01-13	0.400	0.410	0.400	0.405	0.405	7,680,300
2023-01-12	0.410	0.410	0.395	0.400	0.400	8,617,500
2023-01-11	0.410	0.410	0.400	0.405	0.405	9,546,200
2023-01-10	0.420	0.420	0.400	0.410	0.410	14,394,400
2023-01-09	0.410	0.425	0.410	0.420	0.420	13,404,600
2023-01-06	0.405	0.415	0.400	0.415	0.415	12,506,500
2023-01-05	0.410	0.415	0.400	0.410	0.410	21,934,301
2023-01-04	0.410	0.415	0.400	0.405	0.405	10,915,400
2023-01-03	0.390	0.410	0.385	0.410	0.410	19,516,500
2022-12-30	0.385	0.395	0.385	0.395	0.395	14,960,200
2022-12-29	0.385	0.395	0.380	0.390	0.390	19,261,199
2022-12-28	0.365	0.385	0.365	0.385	0.385	33,783,699
2022-12-27	0.380	0.380	0.360	0.365	0.365	21,885,699
2022-12-23	0.400	0.405	0.370	0.380	0.380	31,610,199
2022-12-22	0.425	0.430	0.380	0.400	0.400	44,352,398
2022-12-21	0.425	0.440	0.415	0.425	0.425	23,624,400
2022-12-20	0.420	0.440	0.405	0.430	0.430	57,449,301
2022-12-19	0.375	0.430	0.370	0.425	0.425	65,564,000
2022-12-16	0.380	0.385	0.370	0.375	0.375	9,663,500
2022-12-15	0.385	0.385	0.370	0.385	0.385	16,820,000
2022-12-14	0.385	0.395	0.375	0.385	0.385	21,595,699
2022-12-13	0.360	0.390	0.360	0.390	0.390	43,231,000
2022-12-12	0.325	0.360	0.320	0.360	0.360	27,827,400
2022-12-09	0.320	0.325	0.315	0.320	0.320	12,484,500
2022-12-08	0.315	0.320	0.310	0.320	0.320	6,516,000

← NewerPage 16 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.