Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.320	1.320	1.300	1.310	1.138	192,000
2023-06-30	1.330	1.330	1.330	1.330	1.156	19,000
2023-06-28	1.370	1.380	1.350	1.350	1.173	47,500
2023-06-27	1.360	1.360	1.360	1.360	1.182	1,000
2023-06-26	1.460	1.460	1.450	1.450	1.230	10,500
2023-06-23	1.430	1.450	1.430	1.450	1.230	53,000
2023-06-22	1.430	1.430	1.430	1.430	1.213	3,000
2023-06-20	1.400	1.450	1.400	1.430	1.213	200,600
2023-06-15	1.350	1.350	1.350	1.350	1.145	17,900
2023-06-13	1.350	1.350	1.350	1.350	1.145	10,400
2023-06-12	1.420	1.420	1.420	1.420	1.204	400
2023-06-09	1.420	1.420	1.420	1.420	1.204	400
2023-06-08	1.340	1.420	1.340	1.420	1.204	15,600
2023-06-07	1.340	1.340	1.340	1.340	1.136	28,300
2023-06-06	1.350	1.350	1.340	1.340	1.136	8,000
2023-06-02	1.380	1.380	1.380	1.380	1.170	1,500
2023-06-01	1.380	1.380	1.380	1.380	1.170	6,900
2023-05-31	1.420	1.420	1.420	1.420	1.204	14,500
2023-05-30	1.420	1.420	1.410	1.420	1.204	71,300
2023-05-29	1.450	1.470	1.420	1.420	1.204	69,600
2023-05-26	1.380	1.430	1.380	1.410	1.196	139,200
2023-05-24	1.350	1.350	1.350	1.350	1.145	5,000
2023-05-23	1.280	1.280	1.280	1.280	1.085	2,000
2023-05-18	1.270	1.290	1.270	1.280	1.085	14,000
2023-05-16	1.290	1.290	1.270	1.270	1.077	43,500
2023-05-15	1.300	1.300	1.290	1.290	1.094	8,000
2023-05-11	1.320	1.320	1.320	1.320	1.119	6,900
2023-05-10	1.320	1.320	1.320	1.320	1.119	10,000
2023-05-09	1.340	1.340	1.260	1.300	1.102	246,200
2023-05-08	1.340	1.340	1.340	1.340	1.136	38,000
2023-05-05	1.330	1.340	1.330	1.340	1.136	26,500
2023-05-03	1.330	1.330	1.330	1.330	1.128	10,000
2023-05-02	1.390	1.390	1.330	1.330	1.128	43,500
2023-04-28	1.350	1.390	1.350	1.390	1.179	22,000
2023-04-26	1.340	1.340	1.330	1.330	1.128	46,200
2023-04-25	1.360	1.360	1.350	1.350	1.145	8,000
2023-04-20	1.350	1.350	1.350	1.350	1.145	8,900
2023-04-19	1.350	1.350	1.350	1.350	1.145	5,000
2023-04-18	1.350	1.360	1.350	1.350	1.145	4,000
2023-04-17	1.350	1.360	1.340	1.360	1.153	23,500
2023-04-14	1.320	1.320	1.320	1.320	1.119	36,100
2023-04-13	1.310	1.320	1.300	1.310	1.111	1,567,400
2023-04-12	1.310	1.320	1.300	1.310	1.111	1,002,000
2023-04-11	1.320	1.320	1.310	1.310	1.111	19,000
2023-04-07	1.310	1.310	1.310	1.310	1.111	12,000
2023-04-06	1.310	1.330	1.300	1.300	1.102	212,200
2023-04-05	1.350	1.360	1.330	1.330	1.128	21,000
2023-04-04	1.320	1.320	1.320	1.320	1.119	15,000
2023-04-03	1.310	1.310	1.310	1.310	1.111	33,000
2023-03-31	1.330	1.340	1.310	1.310	1.111	19,300
2023-03-30	1.320	1.330	1.300	1.330	1.128	40,000
2023-03-29	1.320	1.330	1.310	1.330	1.128	19,600
2023-03-28	1.300	1.320	1.300	1.320	1.119	31,000
2023-03-27	1.300	1.300	1.300	1.300	1.102	11,300
2023-03-24	1.300	1.300	1.300	1.300	1.102	9,500
2023-03-23	1.330	1.330	1.300	1.300	1.102	16,700
2023-03-22	1.330	1.330	1.330	1.330	1.128	7,500
2023-03-21	1.300	1.360	1.300	1.360	1.153	22,000
2023-03-17	1.320	1.370	1.320	1.360	1.153	70,000
2023-03-16	1.310	1.320	1.310	1.320	1.119	23,900

← NewerPage 13 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.