Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.640	0.645	0.635	0.645	0.645	4,130,500
2025-02-19	0.635	0.645	0.630	0.640	0.640	10,773,900
2025-02-18	0.630	0.650	0.630	0.635	0.635	6,047,000
2025-02-17	0.625	0.630	0.620	0.630	0.630	6,041,600
2025-02-14	0.620	0.625	0.615	0.625	0.625	9,591,300
2025-02-13	0.615	0.620	0.610	0.620	0.620	9,105,100
2025-02-12	0.610	0.615	0.605	0.615	0.615	8,171,400
2025-02-10	0.595	0.610	0.595	0.605	0.605	10,779,200
2025-02-07	0.590	0.595	0.585	0.595	0.595	9,606,500
2025-02-06	0.580	0.585	0.575	0.585	0.585	11,847,900
2025-02-05	0.575	0.580	0.575	0.575	0.575	9,986,500
2025-02-04	0.570	0.575	0.565	0.575	0.575	12,414,500
2025-02-03	0.560	0.570	0.560	0.565	0.565	11,075,100
2025-01-31	0.570	0.570	0.560	0.560	0.560	11,826,900
2025-01-28	0.565	0.570	0.565	0.570	0.570	10,344,100
2025-01-27	0.565	0.570	0.565	0.570	0.570	9,721,800
2025-01-24	0.560	0.565	0.555	0.565	0.565	9,354,500
2025-01-23	0.555	0.560	0.555	0.560	0.560	8,450,700
2025-01-22	0.555	0.560	0.550	0.555	0.555	10,787,400
2025-01-21	0.555	0.560	0.550	0.550	0.550	9,065,900
2025-01-20	0.560	0.565	0.555	0.560	0.560	8,586,100
2025-01-17	0.560	0.565	0.555	0.560	0.560	10,580,200
2025-01-16	0.555	0.565	0.550	0.560	0.560	6,802,300
2025-01-15	0.555	0.560	0.545	0.555	0.555	11,628,800
2025-01-14	0.550	0.560	0.550	0.555	0.555	10,249,900
2025-01-13	0.545	0.550	0.540	0.550	0.550	6,585,200
2025-01-10	0.535	0.550	0.530	0.545	0.545	10,093,400
2025-01-09	0.535	0.540	0.530	0.540	0.540	9,975,400
2025-01-08	0.530	0.535	0.525	0.535	0.535	6,718,700
2025-01-07	0.525	0.530	0.525	0.530	0.530	8,382,700
2025-01-06	0.515	0.520	0.510	0.520	0.520	9,045,500
2025-01-03	0.510	0.520	0.505	0.515	0.515	8,993,500
2025-01-02	0.505	0.510	0.500	0.510	0.510	6,915,100
2024-12-31	0.505	0.510	0.500	0.505	0.505	9,001,400
2024-12-30	0.515	0.515	0.505	0.510	0.510	8,537,100
2024-12-27	0.510	0.515	0.510	0.515	0.515	7,287,500
2024-12-26	0.525	0.525	0.515	0.520	0.520	5,427,500
2024-12-24	0.520	0.525	0.515	0.525	0.525	6,268,400
2024-12-23	0.515	0.525	0.510	0.520	0.520	7,016,000
2024-12-20	0.510	0.520	0.505	0.515	0.515	6,419,900
2024-12-19	0.515	0.515	0.505	0.510	0.510	8,475,000
2024-12-18	0.510	0.520	0.510	0.515	0.515	6,855,600
2024-12-17	0.515	0.525	0.510	0.510	0.510	7,055,300
2024-12-16	0.515	0.520	0.510	0.515	0.515	5,155,300
2024-12-13	0.510	0.520	0.505	0.515	0.515	8,352,300
2024-12-12	0.500	0.515	0.500	0.510	0.510	6,593,400
2024-12-11	0.505	0.510	0.500	0.505	0.505	4,105,900
2024-12-10	0.490	0.505	0.490	0.505	0.505	9,808,900
2024-12-09	0.485	0.490	0.480	0.490	0.490	4,765,100
2024-12-06	0.470	0.490	0.470	0.485	0.485	6,920,600
2024-12-05	0.465	0.470	0.460	0.470	0.470	9,082,800
2024-12-04	0.460	0.465	0.460	0.465	0.465	6,885,200
2024-12-03	0.460	0.465	0.455	0.460	0.460	2,799,100
2024-12-02	0.460	0.460	0.455	0.460	0.460	8,448,300
2024-11-29	0.455	0.460	0.455	0.460	0.460	6,538,900
2024-11-28	0.480	0.480	0.455	0.460	0.460	3,828,900
2024-11-27	0.465	0.485	0.460	0.480	0.480	10,529,800
2024-11-26	0.460	0.470	0.455	0.465	0.465	9,807,600
2024-11-25	0.470	0.475	0.455	0.460	0.460	6,364,600
2024-11-22	0.470	0.480	0.470	0.475	0.475	11,737,200

← NewerPage 8 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.