Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.555	0.555	0.555	0.555	0.555	0
2026-04-30	0.555	0.560	0.550	0.555	0.555	12,331,200
2026-04-29	0.545	0.555	0.545	0.555	0.555	8,323,900
2026-04-28	0.550	0.555	0.545	0.550	0.550	18,337,200
2026-04-27	0.535	0.550	0.535	0.550	0.550	10,424,500
2026-04-24	0.540	0.545	0.540	0.545	0.545	10,766,500
2026-04-23	0.535	0.540	0.530	0.540	0.540	15,961,900
2026-04-22	0.530	0.540	0.525	0.535	0.535	8,865,300
2026-04-21	0.530	0.535	0.525	0.530	0.530	10,954,300
2026-04-20	0.540	0.540	0.525	0.535	0.535	15,074,800
2026-04-17	0.545	0.545	0.535	0.545	0.545	11,539,000
2026-04-16	0.545	0.545	0.545	0.545	0.545	11,304,800
2026-04-15	0.545	0.550	0.540	0.550	0.550	10,069,000
2026-04-14	0.545	0.550	0.540	0.550	0.550	10,996,100
2026-04-13	0.545	0.550	0.540	0.550	0.550	10,372,800
2026-04-10	0.535	0.550	0.530	0.545	0.545	12,101,200
2026-04-09	0.535	0.545	0.535	0.540	0.540	9,179,700
2026-04-08	0.525	0.540	0.525	0.540	0.540	15,273,400
2026-04-07	0.530	0.535	0.525	0.535	0.535	12,891,600
2026-04-06	0.520	0.530	0.520	0.525	0.525	9,225,200
2026-04-03	0.535	0.535	0.520	0.520	0.520	19,573,900
2026-04-02	0.530	0.535	0.525	0.530	0.530	11,346,600
2026-04-01	0.530	0.535	0.530	0.535	0.535	8,950,700
2026-03-31	0.520	0.535	0.520	0.535	0.535	18,084,000
2026-03-30	0.530	0.530	0.520	0.530	0.530	13,114,100
2026-03-27	0.520	0.530	0.520	0.530	0.530	8,077,200
2026-03-26	0.535	0.535	0.515	0.525	0.525	14,600,900
2026-03-25	0.525	0.540	0.525	0.535	0.535	13,895,500
2026-03-24	0.520	0.530	0.520	0.525	0.525	6,505,300
2026-03-20	0.520	0.520	0.520	0.520	0.520	0
2026-03-19	0.525	0.525	0.515	0.520	0.520	10,152,900
2026-03-18	0.520	0.525	0.520	0.525	0.525	14,219,900
2026-03-17	0.515	0.520	0.515	0.520	0.520	7,661,800
2026-03-16	0.515	0.515	0.510	0.510	0.510	12,249,200
2026-03-13	0.505	0.515	0.505	0.510	0.510	13,954,700
2026-03-12	0.515	0.515	0.495	0.510	0.510	7,655,500
2026-03-11	0.505	0.525	0.505	0.510	0.510	12,192,800
2026-03-10	0.500	0.525	0.500	0.505	0.505	15,026,900
2026-03-09	0.500	0.505	0.500	0.505	0.505	9,441,300
2026-03-06	0.495	0.500	0.490	0.500	0.500	12,290,500
2026-03-05	0.485	0.495	0.485	0.495	0.495	13,736,300
2026-03-04	0.505	0.505	0.485	0.490	0.490	7,821,000
2026-03-03	0.490	0.525	0.490	0.505	0.505	13,310,700
2026-03-02	0.480	0.490	0.460	0.490	0.490	15,725,000
2026-02-27	0.480	0.485	0.475	0.485	0.485	10,591,800
2026-02-26	0.475	0.485	0.475	0.485	0.485	13,077,600
2026-02-25	0.465	0.480	0.465	0.475	0.475	17,788,900
2026-02-24	0.470	0.475	0.465	0.470	0.470	14,426,700
2026-02-23	0.465	0.470	0.465	0.470	0.470	13,385,100
2026-02-20	0.460	0.465	0.460	0.465	0.465	15,559,100
2026-02-19	0.460	0.465	0.460	0.460	0.460	13,811,300
2026-02-16	0.460	0.465	0.460	0.460	0.460	11,378,900
2026-02-13	0.455	0.455	0.455	0.455	0.455	15,781,000
2026-02-12	0.455	0.455	0.455	0.455	0.455	14,223,100
2026-02-11	0.450	0.455	0.450	0.455	0.455	9,020,200
2026-02-10	0.450	0.450	0.445	0.450	0.450	21,904,900
2026-02-09	0.445	0.450	0.445	0.450	0.450	11,538,500
2026-02-06	0.445	0.445	0.445	0.445	0.445	12,901,800
2026-02-05	0.440	0.445	0.440	0.445	0.445	17,840,200
2026-02-04	0.435	0.445	0.430	0.440	0.440	10,994,200

← NewerPage 3 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.