Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.415	0.420	0.415	0.415	0.415	7,331,800
2025-05-21	0.420	0.430	0.415	0.420	0.420	4,667,700
2025-05-20	0.430	0.430	0.410	0.410	0.410	5,729,700
2025-05-19	0.425	0.430	0.415	0.425	0.425	5,052,600
2025-05-16	0.450	0.450	0.425	0.435	0.435	5,076,200
2025-05-15	0.445	0.455	0.445	0.450	0.450	5,727,700
2025-05-14	0.445	0.450	0.445	0.445	0.445	3,933,900
2025-05-13	0.450	0.450	0.435	0.440	0.440	4,931,400
2025-05-09	0.450	0.455	0.440	0.450	0.450	5,568,300
2025-05-08	0.455	0.460	0.445	0.450	0.450	3,903,600
2025-05-07	0.440	0.465	0.435	0.445	0.445	4,593,700
2025-05-06	0.455	0.465	0.440	0.440	0.440	5,401,700
2025-05-05	0.465	0.465	0.455	0.460	0.460	3,185,200
2025-05-02	0.455	0.465	0.455	0.460	0.460	3,776,900
2025-04-30	0.450	0.460	0.450	0.460	0.460	5,226,400
2025-04-29	0.460	0.465	0.455	0.455	0.455	2,163,100
2025-04-28	0.460	0.475	0.455	0.460	0.460	5,021,700
2025-04-25	0.430	0.465	0.415	0.460	0.460	7,717,700
2025-04-24	0.495	0.495	0.430	0.440	0.440	6,456,500
2025-04-23	0.505	0.510	0.400	0.500	0.500	8,045,600
2025-04-22	0.505	0.510	0.505	0.505	0.505	6,404,900
2025-04-21	0.510	0.510	0.505	0.510	0.510	3,142,800
2025-04-18	0.510	0.520	0.505	0.515	0.515	5,230,000
2025-04-17	0.525	0.525	0.515	0.515	0.515	5,385,000
2025-04-16	0.525	0.530	0.525	0.525	0.525	4,262,400
2025-04-15	0.525	0.530	0.520	0.525	0.525	4,805,500
2025-04-14	0.520	0.525	0.515	0.525	0.525	6,093,800
2025-04-11	0.515	0.520	0.515	0.520	0.520	3,596,700
2025-04-10	0.505	0.525	0.505	0.515	0.515	6,906,800
2025-04-09	0.510	0.515	0.505	0.510	0.510	7,808,900
2025-04-08	0.505	0.515	0.505	0.510	0.510	4,419,900
2025-04-07	0.520	0.525	0.500	0.515	0.515	6,136,400
2025-04-04	0.530	0.530	0.525	0.525	0.525	5,277,900
2025-04-03	0.530	0.535	0.525	0.535	0.535	4,721,100
2025-04-02	0.530	0.530	0.525	0.530	0.530	2,869,000
2025-03-28	0.525	0.530	0.520	0.525	0.525	5,356,500
2025-03-27	0.525	0.525	0.520	0.525	0.525	4,512,700
2025-03-26	0.525	0.530	0.520	0.525	0.525	3,596,100
2025-03-25	0.520	0.525	0.515	0.525	0.525	3,956,700
2025-03-24	0.515	0.520	0.515	0.520	0.520	4,544,800
2025-03-21	0.510	0.525	0.510	0.520	0.520	5,078,400
2025-03-20	0.515	0.515	0.505	0.515	0.515	2,776,700
2025-03-19	0.510	0.520	0.510	0.515	0.515	6,885,700
2025-03-17	0.505	0.515	0.505	0.510	0.510	2,791,200
2025-03-14	0.510	0.515	0.505	0.505	0.505	2,568,500
2025-03-13	0.505	0.510	0.500	0.510	0.510	9,425,400
2025-03-12	0.515	0.515	0.500	0.505	0.505	3,825,700
2025-03-11	0.500	0.510	0.500	0.505	0.505	6,586,400
2025-03-10	0.685	0.685	0.500	0.500	0.500	13,976,200
2025-03-07	0.690	0.690	0.680	0.685	0.685	7,516,300
2025-03-06	0.690	0.690	0.680	0.690	0.690	5,167,100
2025-03-05	0.685	0.690	0.680	0.690	0.690	7,351,700
2025-03-04	0.680	0.685	0.675	0.685	0.685	10,224,300
2025-03-03	0.675	0.680	0.670	0.680	0.680	5,403,600
2025-02-28	0.665	0.675	0.665	0.675	0.675	4,412,700
2025-02-27	0.660	0.670	0.660	0.670	0.670	8,698,100
2025-02-26	0.665	0.665	0.655	0.660	0.660	4,588,400
2025-02-25	0.650	0.665	0.650	0.660	0.660	5,641,500
2025-02-24	0.650	0.655	0.645	0.655	0.655	11,099,100
2025-02-21	0.645	0.650	0.640	0.650	0.650	6,939,500

← NewerPage 7 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.