Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.460	0.475	0.460	0.470	0.470	11,388,200
2024-11-20	0.455	0.465	0.450	0.465	0.465	12,145,200
2024-11-19	0.445	0.455	0.440	0.455	0.455	10,145,300
2024-11-18	0.425	0.445	0.425	0.440	0.440	10,458,400
2024-11-15	0.410	0.425	0.405	0.425	0.425	9,204,600
2024-11-14	0.405	0.415	0.400	0.405	0.405	13,578,300
2024-11-13	0.380	0.405	0.380	0.405	0.405	13,900,500
2024-11-12	0.360	0.390	0.360	0.385	0.385	13,812,700
2024-11-11	0.355	0.365	0.350	0.360	0.360	12,301,100
2024-11-08	0.330	0.360	0.325	0.355	0.355	17,383,100
2024-11-07	0.325	0.335	0.315	0.330	0.330	15,282,500
2024-11-06	0.305	0.335	0.305	0.320	0.320	8,824,800
2024-11-05	0.305	0.315	0.305	0.305	0.305	2,487,900
2024-11-04	0.330	0.335	0.310	0.310	0.310	15,032,100
2024-11-01	0.325	0.345	0.300	0.330	0.330	11,286,900
2024-10-30	0.430	0.440	0.315	0.325	0.325	9,492,900
2024-10-29	0.570	0.585	0.420	0.430	0.430	17,252,500
2024-10-28	0.560	0.580	0.555	0.570	0.570	19,706,301
2024-10-25	0.555	0.565	0.550	0.560	0.560	12,822,000
2024-10-24	0.535	0.555	0.530	0.555	0.555	11,443,200
2024-10-23	0.530	0.545	0.530	0.540	0.540	13,787,200
2024-10-22	0.520	0.535	0.520	0.530	0.530	11,566,500
2024-10-21	0.515	0.530	0.510	0.525	0.525	13,407,200
2024-10-18	0.510	0.520	0.505	0.515	0.515	11,034,100
2024-10-17	0.490	0.515	0.485	0.510	0.510	13,283,500
2024-10-16	0.480	0.495	0.475	0.490	0.490	8,446,200
2024-10-15	0.505	0.515	0.475	0.480	0.480	11,144,200
2024-10-14	0.480	0.515	0.480	0.505	0.505	15,515,600
2024-10-11	0.440	0.480	0.440	0.480	0.480	10,675,700
2024-10-10	0.430	0.445	0.430	0.445	0.445	13,950,100
2024-10-09	0.425	0.435	0.425	0.430	0.430	10,235,400
2024-10-08	0.425	0.430	0.425	0.425	0.425	6,618,600
2024-10-07	0.425	0.430	0.420	0.430	0.430	10,431,800
2024-10-04	0.425	0.430	0.425	0.425	0.425	4,970,300
2024-10-03	0.430	0.430	0.425	0.425	0.425	7,697,700
2024-10-02	0.425	0.430	0.425	0.425	0.425	10,879,400
2024-10-01	0.430	0.430	0.425	0.425	0.425	7,393,200
2024-09-30	0.430	0.430	0.420	0.425	0.425	12,441,900
2024-09-27	0.430	0.430	0.425	0.425	0.425	10,817,900
2024-09-26	0.430	0.430	0.425	0.425	0.425	7,244,000
2024-09-25	0.430	0.430	0.420	0.425	0.425	10,509,100
2024-09-24	0.420	0.425	0.420	0.425	0.425	12,038,000
2024-09-23	0.425	0.430	0.420	0.420	0.420	3,105,100
2024-09-20	0.425	0.430	0.420	0.425	0.425	10,593,800
2024-09-19	0.430	0.430	0.425	0.425	0.425	12,066,300
2024-09-18	0.425	0.430	0.420	0.425	0.425	3,121,900
2024-09-17	0.430	0.430	0.425	0.425	0.425	15,742,500
2024-09-13	0.430	0.430	0.425	0.425	0.425	12,116,800
2024-09-12	0.420	0.425	0.420	0.425	0.425	5,320,000
2024-09-11	0.430	0.430	0.420	0.425	0.425	14,026,700
2024-09-10	0.430	0.430	0.425	0.425	0.425	13,489,800
2024-09-09	0.430	0.430	0.425	0.425	0.425	5,286,700
2024-09-06	0.420	0.430	0.420	0.430	0.430	14,035,800
2024-09-05	0.425	0.430	0.420	0.420	0.420	13,476,200
2024-09-04	0.425	0.430	0.425	0.425	0.425	5,193,700
2024-09-03	0.425	0.430	0.420	0.425	0.425	14,138,500
2024-09-02	0.430	0.430	0.420	0.425	0.425	10,363,800
2024-08-30	0.425	0.430	0.420	0.425	0.425	4,226,700
2024-08-29	0.425	0.430	0.420	0.425	0.425	15,791,600
2024-08-28	0.430	0.430	0.420	0.425	0.425	10,994,100

← NewerPage 9 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.