Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.305	0.315	0.305	0.315	0.315	8,014,400
2022-12-06	0.300	0.310	0.300	0.305	0.305	11,596,100
2022-12-05	0.300	0.310	0.300	0.305	0.305	6,935,900
2022-12-02	0.305	0.305	0.300	0.300	0.300	3,185,200
2022-12-01	0.300	0.305	0.295	0.300	0.300	14,242,000
2022-11-30	0.300	0.300	0.295	0.300	0.300	11,758,300
2022-11-29	0.305	0.305	0.290	0.300	0.300	7,281,800
2022-11-25	0.305	0.310	0.295	0.300	0.300	8,853,000
2022-11-24	0.335	0.345	0.290	0.305	0.305	25,115,699
2022-11-23	0.330	0.380	0.330	0.335	0.335	17,836,600
2022-11-22	0.335	0.335	0.325	0.330	0.330	5,207,100
2022-11-21	0.325	0.340	0.325	0.335	0.335	4,427,300
2022-11-17	0.320	0.340	0.320	0.335	0.335	19,852,199
2022-11-16	0.325	0.330	0.315	0.325	0.325	6,150,600
2022-11-15	0.320	0.325	0.315	0.325	0.325	5,238,100
2022-11-14	0.310	0.330	0.310	0.325	0.325	10,711,300
2022-11-11	0.305	0.320	0.305	0.310	0.310	19,748,199
2022-11-10	0.305	0.310	0.300	0.305	0.305	6,547,100
2022-11-09	0.300	0.305	0.300	0.305	0.305	5,338,100
2022-11-08	0.295	0.305	0.295	0.295	0.295	11,509,300
2022-11-07	0.300	0.300	0.295	0.300	0.300	2,902,000
2022-11-04	0.295	0.305	0.295	0.300	0.300	6,534,300
2022-11-03	0.310	0.315	0.290	0.295	0.295	15,089,400
2022-11-02	0.315	0.315	0.310	0.310	0.310	802,900
2022-11-01	0.305	0.320	0.305	0.315	0.315	22,431,301
2022-10-31	0.305	0.315	0.300	0.305	0.305	11,983,900
2022-10-28	0.305	0.310	0.300	0.305	0.305	4,369,300
2022-10-27	0.300	0.310	0.300	0.305	0.305	11,208,500
2022-10-26	0.290	0.310	0.290	0.300	0.300	20,003,900
2022-10-25	0.285	0.290	0.280	0.285	0.285	10,782,500
2022-10-21	0.280	0.285	0.280	0.285	0.285	4,374,800
2022-10-20	0.275	0.285	0.275	0.280	0.280	6,663,700
2022-10-19	0.270	0.280	0.270	0.280	0.280	10,289,200
2022-10-18	0.270	0.280	0.270	0.275	0.275	6,438,600
2022-10-17	0.275	0.280	0.270	0.275	0.275	4,760,100
2022-10-14	0.265	0.275	0.260	0.275	0.275	14,404,700
2022-10-13	0.265	0.270	0.260	0.265	0.265	4,381,800
2022-10-12	0.255	0.260	0.255	0.255	0.255	4,851,000
2022-10-11	0.265	0.265	0.255	0.255	0.255	6,123,100
2022-10-07	0.260	0.270	0.260	0.265	0.265	5,389,100
2022-10-06	0.260	0.270	0.260	0.260	0.260	6,445,500
2022-10-05	0.260	0.265	0.260	0.260	0.260	7,587,700
2022-10-04	0.260	0.265	0.260	0.260	0.260	9,437,800
2022-10-03	0.255	0.260	0.255	0.260	0.260	3,785,500
2022-09-30	0.260	0.265	0.255	0.260	0.260	1,853,000
2022-09-29	0.250	0.265	0.250	0.255	0.255	11,717,900
2022-09-28	0.250	0.255	0.250	0.250	0.250	5,981,200
2022-09-27	0.245	0.250	0.240	0.250	0.250	878,400
2022-09-26	0.250	0.255	0.240	0.245	0.245	3,044,400
2022-09-23	0.260	0.260	0.250	0.250	0.250	3,295,500
2022-09-22	0.255	0.265	0.255	0.265	0.265	750,600
2022-09-21	0.270	0.270	0.255	0.260	0.260	3,949,700
2022-09-20	0.270	0.275	0.265	0.270	0.270	2,080,400
2022-09-19	0.265	0.275	0.265	0.270	0.270	4,373,500
2022-09-15	0.255	0.280	0.255	0.265	0.265	21,062,600
2022-09-14	0.255	0.255	0.250	0.255	0.255	2,114,500
2022-09-13	0.260	0.260	0.255	0.255	0.255	614,800
2022-09-12	0.255	0.260	0.255	0.260	0.260	10,025,700
2022-09-09	0.255	0.260	0.255	0.260	0.260	11,927,400
2022-09-08	0.260	0.260	0.255	0.260	0.260	3,900,900

← NewerPage 17 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.