Yoong Onn Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2.260 | 2.310 | 2.210 | 2.260 | 2.011 | 481,100 |
| 2024-04-08 | 2.200 | 2.350 | 2.190 | 2.260 | 2.011 | 956,100 |
| 2024-04-05 | 2.160 | 2.200 | 2.140 | 2.200 | 1.958 | 464,900 |
| 2024-04-04 | 2.100 | 2.240 | 2.100 | 2.190 | 1.949 | 2,590,500 |
| 2024-04-03 | 1.910 | 2.050 | 1.890 | 1.910 | 1.700 | 419,500 |
| 2024-04-02 | 1.870 | 1.980 | 1.870 | 1.980 | 1.762 | 119,300 |
| 2024-04-01 | 1.880 | 1.980 | 1.850 | 1.850 | 1.646 | 473,500 |
| 2024-03-29 | 1.880 | 1.900 | 1.860 | 1.880 | 1.673 | 124,100 |
| 2024-03-27 | 1.940 | 1.940 | 1.840 | 1.900 | 1.691 | 126,700 |
| 2024-03-26 | 1.850 | 1.950 | 1.850 | 1.930 | 1.718 | 124,300 |
| 2024-03-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.629 | 4,000 |
| 2024-03-21 | 1.840 | 1.840 | 1.830 | 1.830 | 1.629 | 3,000 |
| 2024-03-20 | 1.830 | 1.860 | 1.830 | 1.840 | 1.638 | 36,000 |
| 2024-03-19 | 1.820 | 1.850 | 1.820 | 1.840 | 1.638 | 7,900 |
| 2024-03-18 | 1.840 | 1.840 | 1.820 | 1.840 | 1.638 | 6,000 |
| 2024-03-15 | 1.820 | 1.850 | 1.820 | 1.850 | 1.646 | 34,000 |
| 2024-03-14 | 1.800 | 1.830 | 1.800 | 1.830 | 1.629 | 6,000 |
| 2024-03-13 | 1.810 | 1.830 | 1.810 | 1.830 | 1.629 | 16,400 |
| 2024-03-12 | 1.830 | 1.830 | 1.800 | 1.800 | 1.602 | 42,500 |
| 2024-03-11 | 1.780 | 1.830 | 1.780 | 1.830 | 1.629 | 14,000 |
| 2024-03-08 | 1.830 | 1.830 | 1.780 | 1.780 | 1.584 | 27,200 |
| 2024-03-07 | 1.820 | 1.820 | 1.810 | 1.810 | 1.611 | 21,900 |
| 2024-03-06 | 1.820 | 1.820 | 1.810 | 1.810 | 1.611 | 44,000 |
| 2024-03-04 | 1.750 | 1.820 | 1.750 | 1.770 | 1.575 | 26,500 |
| 2024-03-01 | 1.750 | 1.760 | 1.750 | 1.750 | 1.557 | 15,500 |
| 2024-02-29 | 1.750 | 1.750 | 1.730 | 1.750 | 1.557 | 32,700 |
| 2024-02-28 | 1.790 | 1.800 | 1.750 | 1.750 | 1.557 | 284,200 |
| 2024-02-27 | 1.830 | 1.840 | 1.800 | 1.800 | 1.602 | 110,800 |
| 2024-02-26 | 1.830 | 1.830 | 1.820 | 1.830 | 1.629 | 8,300 |
| 2024-02-23 | 1.830 | 1.830 | 1.810 | 1.830 | 1.629 | 5,200 |
| 2024-02-22 | 1.820 | 1.830 | 1.820 | 1.820 | 1.620 | 21,700 |
| 2024-02-21 | 1.780 | 1.820 | 1.780 | 1.820 | 1.620 | 98,800 |
| 2024-02-20 | 1.770 | 1.780 | 1.770 | 1.780 | 1.584 | 19,900 |
| 2024-02-16 | 1.770 | 1.790 | 1.750 | 1.790 | 1.593 | 97,900 |
| 2024-02-15 | 1.750 | 1.780 | 1.750 | 1.750 | 1.557 | 102,900 |
| 2024-02-14 | 1.720 | 1.730 | 1.720 | 1.720 | 1.531 | 45,500 |
| 2024-02-09 | 1.710 | 1.720 | 1.710 | 1.720 | 1.531 | 25,000 |
| 2024-02-08 | 1.700 | 1.710 | 1.700 | 1.710 | 1.522 | 31,400 |
| 2024-02-07 | 1.700 | 1.710 | 1.700 | 1.700 | 1.513 | 14,000 |
| 2024-02-06 | 1.700 | 1.740 | 1.700 | 1.710 | 1.522 | 123,800 |
| 2024-02-05 | 1.720 | 1.740 | 1.700 | 1.700 | 1.513 | 194,300 |
| 2024-02-02 | 1.680 | 1.710 | 1.680 | 1.710 | 1.522 | 161,700 |
| 2024-01-31 | 1.690 | 1.700 | 1.680 | 1.680 | 1.495 | 313,200 |
| 2024-01-30 | 1.690 | 1.700 | 1.590 | 1.700 | 1.513 | 539,800 |
| 2024-01-29 | 1.630 | 1.690 | 1.630 | 1.690 | 1.504 | 176,500 |
| 2024-01-26 | 1.590 | 1.630 | 1.560 | 1.630 | 1.451 | 2,745,800 |
| 2024-01-24 | 1.580 | 1.580 | 1.550 | 1.560 | 1.388 | 992,200 |
| 2024-01-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.406 | 18,000 |
| 2024-01-22 | 1.580 | 1.580 | 1.560 | 1.580 | 1.406 | 13,000 |
| 2024-01-19 | 1.580 | 1.580 | 1.570 | 1.580 | 1.406 | 49,000 |
| 2024-01-18 | 1.590 | 1.590 | 1.580 | 1.580 | 1.406 | 49,800 |
| 2024-01-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.415 | 25,000 |
| 2024-01-16 | 1.600 | 1.600 | 1.590 | 1.590 | 1.415 | 16,900 |
| 2024-01-15 | 1.600 | 1.600 | 1.590 | 1.600 | 1.424 | 78,800 |
| 2024-01-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.424 | 55,000 |
| 2024-01-11 | 1.610 | 1.620 | 1.570 | 1.600 | 1.424 | 78,600 |
| 2024-01-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.460 | 7,000 |
| 2024-01-09 | 1.590 | 1.600 | 1.590 | 1.600 | 1.424 | 34,900 |
| 2024-01-08 | 1.610 | 1.610 | 1.590 | 1.600 | 1.424 | 316,000 |
| 2024-01-05 | 1.630 | 1.630 | 1.610 | 1.610 | 1.433 | 32,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0400 MYR |
| 2025-12-17 | 0.0400 MYR |
| 2025-06-24 | 0.0400 MYR |
| 2024-12-18 | 0.0400 MYR |
| 2024-06-26 | 0.0400 MYR |
| 2023-12-20 | 0.0400 MYR |
| 2023-06-27 | 0.0350 MYR |
| 2022-12-21 | 0.0300 MYR |
| 2022-06-27 | 0.0300 MYR |
| 2021-12-21 | 0.0150 MYR |
| 2021-06-25 | 0.0250 MYR |
| 2020-12-21 | 0.0150 MYR |
| 2020-07-28 | 0.0150 MYR |
| 2019-12-19 | 0.0250 MYR |
| 2019-07-08 | 0.0250 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.