Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.570	0.580	0.570	0.575	0.575	9,871,700
2026-07-23	0.570	0.575	0.565	0.570	0.570	11,553,900
2026-07-22	0.565	0.575	0.565	0.570	0.570	9,426,100
2026-07-21	0.565	0.570	0.560	0.565	0.565	14,632,200
2026-07-20	0.565	0.570	0.560	0.560	0.560	11,722,500
2026-07-17	0.560	0.565	0.555	0.555	0.555	11,689,400
2026-07-16	0.575	0.575	0.555	0.555	0.555	17,801,000
2026-07-15	0.585	0.585	0.565	0.580	0.580	9,407,200
2026-07-14	0.590	0.590	0.585	0.585	0.585	8,330,400
2026-07-13	0.590	0.595	0.590	0.590	0.590	8,598,000
2026-07-10	0.590	0.595	0.585	0.590	0.590	9,817,300
2026-07-09	0.585	0.590	0.580	0.585	0.585	10,507,700
2026-07-08	0.590	0.590	0.580	0.580	0.580	11,090,800
2026-07-07	0.590	0.595	0.585	0.590	0.590	9,917,600
2026-07-06	0.590	0.590	0.580	0.580	0.580	6,356,800
2026-07-03	0.585	0.590	0.580	0.590	0.590	7,812,300
2026-07-02	0.580	0.590	0.580	0.585	0.585	6,797,300
2026-07-01	0.595	0.600	0.570	0.580	0.580	10,208,800
2026-06-30	0.600	0.605	0.600	0.600	0.600	12,091,800
2026-06-29	0.590	0.605	0.590	0.600	0.600	8,478,900
2026-06-26	0.595	0.600	0.590	0.590	0.590	10,577,600
2026-06-25	0.590	0.590	0.590	0.590	0.590	11,644,700
2026-06-24	0.590	0.595	0.585	0.590	0.590	9,697,000
2026-06-23	0.585	0.585	0.580	0.585	0.585	5,391,700
2026-06-22	0.585	0.590	0.585	0.585	0.585	5,937,700
2026-06-19	0.575	0.585	0.575	0.585	0.585	11,317,300
2026-06-18	0.580	0.585	0.575	0.580	0.580	5,474,000
2026-06-17	0.580	0.580	0.580	0.580	0.580	0
2026-06-16	0.580	0.590	0.575	0.580	0.580	9,660,700
2026-06-15	0.580	0.580	0.575	0.575	0.575	17,941,200
2026-06-12	0.575	0.580	0.575	0.580	0.580	8,375,500
2026-06-11	0.575	0.580	0.570	0.580	0.580	9,356,100
2026-06-10	0.575	0.580	0.570	0.575	0.575	10,364,200
2026-06-09	0.575	0.580	0.570	0.575	0.575	10,529,500
2026-06-08	0.575	0.580	0.570	0.575	0.575	12,363,600
2026-06-05	0.575	0.580	0.575	0.580	0.580	9,993,400
2026-06-04	0.570	0.575	0.570	0.575	0.575	8,229,200
2026-06-03	0.570	0.575	0.565	0.575	0.575	11,949,400
2026-06-02	0.570	0.570	0.570	0.570	0.570	0
2026-06-01	0.570	0.570	0.570	0.570	0.570	0
2026-05-29	0.575	0.575	0.565	0.570	0.570	9,201,400
2026-05-28	0.565	0.575	0.565	0.575	0.575	11,523,700
2026-05-27	0.570	0.570	0.570	0.570	0.570	0
2026-05-26	0.560	0.570	0.560	0.570	0.570	14,823,800
2026-05-25	0.560	0.565	0.560	0.560	0.560	13,119,600
2026-05-22	0.560	0.560	0.560	0.560	0.560	11,727,000
2026-05-21	0.550	0.565	0.550	0.560	0.560	13,861,000
2026-05-20	0.565	0.575	0.550	0.550	0.550	12,185,000
2026-05-19	0.570	0.575	0.570	0.570	0.570	8,749,500
2026-05-18	0.570	0.575	0.570	0.570	0.570	12,116,900
2026-05-15	0.575	0.575	0.570	0.570	0.570	9,671,600
2026-05-14	0.565	0.575	0.565	0.575	0.575	11,511,100
2026-05-13	0.565	0.570	0.565	0.570	0.570	13,954,900
2026-05-12	0.565	0.570	0.560	0.570	0.570	12,099,100
2026-05-11	0.565	0.570	0.560	0.565	0.565	9,920,600
2026-05-08	0.560	0.570	0.560	0.570	0.570	11,711,600
2026-05-07	0.560	0.565	0.555	0.560	0.560	12,371,800
2026-05-06	0.555	0.565	0.555	0.560	0.560	11,446,400
2026-05-05	0.560	0.560	0.550	0.555	0.555	9,955,600
2026-05-04	0.550	0.555	0.550	0.555	0.555	13,136,800

← NewerPage 2 of 19 · 1,084 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.