Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	1.640	1.640	1.610	1.620	1.442	93,400
2024-01-03	1.660	1.660	1.660	1.660	1.477	20,000
2024-01-02	1.600	1.660	1.600	1.660	1.477	24,400
2023-12-29	1.620	1.620	1.600	1.600	1.424	3,300
2023-12-28	1.630	1.630	1.600	1.620	1.442	37,000
2023-12-27	1.630	1.630	1.630	1.630	1.451	4,500
2023-12-26	1.630	1.630	1.620	1.630	1.451	40,900
2023-12-21	1.650	1.650	1.620	1.650	1.468	8,600
2023-12-20	1.660	1.670	1.650	1.660	1.477	40,000
2023-12-19	1.700	1.700	1.700	1.700	1.477	5,700
2023-12-18	1.710	1.710	1.700	1.700	1.477	68,400
2023-12-15	1.700	1.730	1.700	1.710	1.486	10,000
2023-12-14	1.730	1.740	1.720	1.740	1.512	38,000
2023-12-13	1.690	1.740	1.680	1.740	1.512	320,200
2023-12-12	1.620	1.700	1.610	1.700	1.477	292,300
2023-12-11	1.620	1.620	1.620	1.620	1.408	21,900
2023-12-08	1.620	1.640	1.620	1.620	1.408	30,100
2023-12-07	1.610	1.630	1.610	1.630	1.416	39,000
2023-12-06	1.630	1.630	1.610	1.610	1.399	24,800
2023-12-05	1.620	1.650	1.610	1.630	1.416	69,200
2023-12-04	1.610	1.650	1.610	1.620	1.408	62,500
2023-12-01	1.600	1.620	1.600	1.620	1.408	16,100
2023-11-30	1.620	1.620	1.600	1.600	1.390	44,100
2023-11-29	1.630	1.630	1.590	1.610	1.399	184,100
2023-11-28	1.630	1.640	1.610	1.640	1.425	138,300
2023-11-27	1.650	1.650	1.620	1.630	1.416	66,800
2023-11-24	1.670	1.670	1.620	1.640	1.425	366,300
2023-11-23	1.730	1.740	1.720	1.740	1.512	82,700
2023-11-22	1.710	1.750	1.680	1.720	1.495	149,200
2023-11-21	1.730	1.750	1.700	1.700	1.477	68,700
2023-11-20	1.700	1.730	1.700	1.730	1.503	76,100
2023-11-17	1.750	1.750	1.690	1.700	1.477	166,500
2023-11-16	1.750	1.770	1.720	1.730	1.503	262,100
2023-11-15	1.780	1.780	1.710	1.780	1.547	364,900
2023-11-14	1.820	1.830	1.740	1.780	1.547	176,800
2023-11-10	1.820	1.860	1.820	1.850	1.608	66,500
2023-11-09	1.880	1.880	1.810	1.870	1.625	222,800
2023-11-08	1.890	1.890	1.840	1.880	1.634	257,100
2023-11-07	1.770	1.880	1.770	1.880	1.634	918,800
2023-11-06	1.680	1.840	1.680	1.770	1.538	1,301,000
2023-11-03	1.610	1.700	1.610	1.700	1.477	971,900
2023-11-02	1.580	1.580	1.580	1.580	1.373	14,900
2023-11-01	1.550	1.580	1.540	1.580	1.373	49,000
2023-10-31	1.550	1.550	1.550	1.550	1.347	5,000
2023-10-30	1.540	1.550	1.540	1.550	1.347	13,800
2023-10-27	1.550	1.550	1.550	1.550	1.347	8,000
2023-10-26	1.560	1.560	1.520	1.540	1.338	42,700
2023-10-25	1.510	1.510	1.510	1.510	1.312	3,100
2023-10-24	1.510	1.510	1.500	1.510	1.312	34,000
2023-10-23	1.500	1.500	1.490	1.490	1.295	16,400
2023-10-20	1.540	1.540	1.500	1.500	1.304	31,000
2023-10-19	1.540	1.540	1.510	1.530	1.330	46,000
2023-10-18	1.540	1.560	1.520	1.560	1.356	25,200
2023-10-17	1.520	1.550	1.520	1.550	1.347	51,900
2023-10-16	1.500	1.500	1.500	1.500	1.304	5,000
2023-10-13	1.500	1.500	1.500	1.500	1.304	6,000
2023-10-12	1.510	1.510	1.490	1.490	1.295	62,000
2023-10-11	1.510	1.510	1.490	1.490	1.295	20,700
2023-10-10	1.520	1.520	1.520	1.520	1.321	30,000
2023-10-09	1.520	1.540	1.490	1.540	1.338	23,000

← NewerPage 11 of 19 · 1,088 trading daysOlder →

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.