Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	1.540	1.540	1.540	1.540	1.338	300
2023-10-04	1.500	1.500	1.490	1.490	1.295	10,300
2023-10-03	1.470	1.510	1.470	1.500	1.304	110,400
2023-10-02	1.520	1.540	1.450	1.500	1.304	125,500
2023-09-29	1.510	1.520	1.480	1.520	1.321	69,400
2023-09-27	1.510	1.530	1.500	1.530	1.330	25,100
2023-09-26	1.540	1.540	1.520	1.540	1.338	89,900
2023-09-25	1.580	1.580	1.550	1.550	1.347	56,800
2023-09-22	1.680	1.680	1.580	1.580	1.373	78,800
2023-09-21	1.570	1.690	1.570	1.610	1.399	345,400
2023-09-20	1.520	1.570	1.520	1.550	1.347	32,100
2023-09-19	1.530	1.530	1.530	1.530	1.330	17,000
2023-09-18	1.530	1.570	1.530	1.570	1.364	41,000
2023-09-14	1.540	1.560	1.540	1.560	1.356	2,000
2023-09-13	1.530	1.570	1.530	1.570	1.364	76,900
2023-09-12	1.570	1.580	1.530	1.530	1.330	88,900
2023-09-11	1.580	1.580	1.530	1.570	1.364	80,100
2023-09-08	1.470	1.570	1.470	1.570	1.364	236,600
2023-09-07	1.450	1.470	1.450	1.470	1.277	67,300
2023-09-06	1.430	1.450	1.430	1.450	1.260	63,300
2023-09-05	1.400	1.420	1.400	1.420	1.234	6,100
2023-09-04	1.380	1.400	1.380	1.400	1.217	29,900
2023-09-01	1.400	1.400	1.380	1.390	1.208	32,900
2023-08-30	1.400	1.400	1.400	1.400	1.217	4,000
2023-08-29	1.370	1.410	1.350	1.410	1.225	102,200
2023-08-28	1.390	1.390	1.390	1.390	1.208	39,500
2023-08-25	1.410	1.420	1.380	1.410	1.225	86,600
2023-08-24	1.400	1.400	1.400	1.400	1.217	2,000
2023-08-23	1.420	1.420	1.410	1.410	1.225	10,800
2023-08-22	1.400	1.420	1.390	1.400	1.217	66,900
2023-08-21	1.400	1.400	1.400	1.400	1.217	5,500
2023-08-18	1.400	1.400	1.400	1.400	1.217	1,500
2023-08-17	1.400	1.420	1.400	1.400	1.217	10,900
2023-08-15	1.400	1.400	1.390	1.390	1.208	15,000
2023-08-14	1.420	1.430	1.420	1.420	1.234	22,000
2023-08-11	1.400	1.420	1.400	1.420	1.234	4,500
2023-08-09	1.390	1.400	1.390	1.400	1.217	10,500
2023-08-08	1.430	1.430	1.430	1.430	1.243	2,300
2023-08-07	1.410	1.430	1.410	1.430	1.243	32,400
2023-08-04	1.400	1.440	1.400	1.440	1.251	75,100
2023-08-03	1.380	1.380	1.370	1.370	1.191	10,000
2023-08-01	1.360	1.390	1.360	1.390	1.208	9,000
2023-07-31	1.390	1.390	1.360	1.360	1.182	22,800
2023-07-28	1.360	1.400	1.360	1.400	1.217	92,800
2023-07-27	1.380	1.390	1.370	1.380	1.199	25,000
2023-07-26	1.370	1.370	1.360	1.360	1.182	8,000
2023-07-25	1.380	1.380	1.360	1.360	1.182	15,900
2023-07-24	1.350	1.350	1.350	1.350	1.173	12,000
2023-07-20	1.360	1.360	1.360	1.360	1.182	11,000
2023-07-18	1.320	1.360	1.320	1.360	1.182	44,000
2023-07-17	1.360	1.360	1.360	1.360	1.182	12,500
2023-07-14	1.330	1.390	1.330	1.380	1.199	8,700
2023-07-13	1.330	1.330	1.330	1.330	1.156	3,000
2023-07-12	1.350	1.370	1.350	1.370	1.191	18,000
2023-07-11	1.320	1.320	1.310	1.320	1.147	16,800
2023-07-10	1.330	1.330	1.320	1.320	1.147	10,000
2023-07-07	1.320	1.370	1.320	1.320	1.147	21,600
2023-07-06	1.380	1.380	1.380	1.380	1.199	2,000
2023-07-05	1.380	1.380	1.320	1.320	1.147	3,000
2023-07-04	1.370	1.370	1.370	1.370	1.191	3,000

← NewerPage 12 of 19 · 1,091 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.