YX Precious Metals Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.275	0.280	0.265	0.275	0.261	3,185,600
2023-05-29	0.310	0.310	0.275	0.275	0.261	12,746,700
2023-05-26	0.320	0.320	0.315	0.315	0.299	1,019,300
2023-05-25	0.325	0.325	0.320	0.325	0.308	1,263,900
2023-05-24	0.325	0.325	0.315	0.325	0.308	1,129,900
2023-05-23	0.325	0.335	0.320	0.320	0.303	1,143,200
2023-05-22	0.315	0.325	0.315	0.325	0.308	2,747,200
2023-05-19	0.315	0.315	0.305	0.315	0.299	2,458,700
2023-05-18	0.320	0.320	0.310	0.320	0.303	934,100
2023-05-17	0.315	0.325	0.305	0.320	0.303	3,031,200
2023-05-16	0.340	0.340	0.325	0.335	0.310	2,433,000
2023-05-15	0.315	0.340	0.315	0.335	0.310	5,485,000
2023-05-12	0.320	0.320	0.310	0.315	0.291	2,401,800
2023-05-11	0.320	0.320	0.310	0.315	0.291	1,882,800
2023-05-10	0.330	0.330	0.320	0.320	0.296	1,581,300
2023-05-09	0.320	0.325	0.310	0.325	0.301	3,193,600
2023-05-08	0.320	0.325	0.310	0.320	0.296	2,180,100
2023-05-05	0.330	0.340	0.320	0.325	0.301	6,772,400
2023-05-03	0.330	0.335	0.315	0.320	0.296	5,550,700
2023-05-02	0.320	0.325	0.315	0.315	0.291	1,063,900
2023-04-28	0.335	0.335	0.320	0.320	0.296	2,327,700
2023-04-27	0.330	0.340	0.320	0.335	0.310	2,635,500
2023-04-26	0.320	0.335	0.315	0.330	0.305	4,721,000
2023-04-25	0.315	0.315	0.305	0.310	0.287	1,714,800
2023-04-20	0.305	0.315	0.305	0.310	0.287	2,230,600
2023-04-19	0.325	0.330	0.300	0.300	0.278	7,392,200
2023-04-18	0.320	0.335	0.320	0.325	0.301	4,422,100
2023-04-17	0.320	0.335	0.315	0.330	0.305	5,089,900
2023-04-14	0.345	0.355	0.325	0.330	0.305	10,451,700
2023-04-13	0.335	0.345	0.330	0.340	0.315	7,990,200
2023-04-12	0.335	0.355	0.320	0.330	0.305	19,352,900
2023-04-11	0.300	0.345	0.295	0.335	0.310	19,622,900
2023-04-10	0.305	0.305	0.295	0.300	0.278	6,576,100
2023-04-07	0.305	0.310	0.300	0.310	0.287	4,099,900
2023-04-06	0.310	0.315	0.295	0.310	0.287	13,241,200
2023-04-05	0.285	0.320	0.285	0.310	0.287	40,783,301
2023-04-04	0.275	0.285	0.275	0.280	0.259	3,413,700
2023-04-03	0.275	0.275	0.270	0.270	0.250	2,118,300
2023-03-31	0.270	0.275	0.265	0.275	0.254	3,653,100
2023-03-30	0.265	0.270	0.255	0.265	0.245	2,505,900
2023-03-29	0.265	0.270	0.260	0.265	0.245	1,517,000
2023-03-28	0.265	0.265	0.255	0.260	0.241	3,482,900
2023-03-27	0.265	0.270	0.265	0.265	0.245	2,604,700
2023-03-24	0.275	0.280	0.265	0.265	0.245	2,957,100
2023-03-23	0.270	0.280	0.265	0.270	0.250	7,447,700
2023-03-22	0.265	0.270	0.260	0.270	0.250	8,130,300
2023-03-21	0.275	0.285	0.270	0.270	0.250	13,301,100
2023-03-20	0.280	0.295	0.270	0.285	0.264	25,638,301
2023-03-17	0.265	0.275	0.260	0.265	0.245	13,743,300
2023-03-16	0.255	0.260	0.245	0.255	0.236	3,157,200
2023-03-15	0.250	0.255	0.245	0.250	0.231	1,950,300
2023-03-14	0.265	0.270	0.245	0.250	0.231	10,476,200
2023-03-13	0.255	0.265	0.250	0.260	0.241	12,266,900
2023-03-10	0.250	0.250	0.245	0.250	0.231	503,300
2023-03-09	0.245	0.255	0.245	0.250	0.231	384,500
2023-03-08	0.240	0.250	0.240	0.245	0.227	556,500
2023-03-07	0.250	0.260	0.250	0.250	0.231	1,626,800
2023-03-06	0.240	0.255	0.240	0.250	0.231	2,251,600
2023-03-03	0.230	0.245	0.230	0.240	0.222	1,822,100
2023-03-02	0.235	0.240	0.230	0.230	0.213	614,200

← NewerPage 15 of 18 · 1,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0030 MYR
2024-12-03	0.0030 MYR
2024-05-16	0.0080 MYR
2023-05-17	0.0080 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.