Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.320	1.320	1.320	1.320	1.119	5,800
2023-03-14	1.340	1.340	1.300	1.320	1.119	44,300
2023-03-13	1.330	1.380	1.330	1.380	1.170	100,300
2023-03-10	1.380	1.380	1.340	1.380	1.170	14,200
2023-03-09	1.380	1.380	1.350	1.380	1.170	12,100
2023-03-08	1.380	1.380	1.380	1.380	1.170	41,500
2023-03-07	1.400	1.400	1.350	1.380	1.170	231,600
2023-03-06	1.410	1.410	1.400	1.410	1.196	8,400
2023-03-03	1.430	1.440	1.390	1.440	1.221	10,900
2023-03-02	1.390	1.440	1.390	1.430	1.213	8,000
2023-03-01	1.400	1.430	1.390	1.430	1.213	39,100
2023-02-28	1.430	1.440	1.420	1.420	1.204	13,700
2023-02-27	1.400	1.430	1.400	1.430	1.213	37,200
2023-02-24	1.470	1.470	1.400	1.420	1.204	246,000
2023-02-23	1.470	1.500	1.440	1.470	1.247	73,500
2023-02-22	1.500	1.500	1.430	1.470	1.247	99,900
2023-02-21	1.460	1.500	1.460	1.500	1.272	52,500
2023-02-20	1.480	1.530	1.470	1.470	1.247	544,900
2023-02-17	1.460	1.460	1.430	1.450	1.230	16,600
2023-02-16	1.440	1.460	1.440	1.460	1.238	15,000
2023-02-15	1.470	1.480	1.440	1.440	1.221	28,300
2023-02-14	1.480	1.480	1.450	1.470	1.247	39,600
2023-02-13	1.420	1.470	1.420	1.460	1.238	133,200
2023-02-10	1.430	1.460	1.430	1.440	1.221	25,400
2023-02-09	1.420	1.440	1.420	1.430	1.213	23,000
2023-02-08	1.400	1.460	1.400	1.460	1.238	22,500
2023-02-07	1.470	1.470	1.450	1.450	1.230	63,100
2023-02-03	1.500	1.500	1.480	1.480	1.255	156,700
2023-02-02	1.460	1.510	1.460	1.490	1.264	301,900
2023-01-31	1.430	1.460	1.400	1.460	1.238	266,400
2023-01-30	1.360	1.450	1.360	1.410	1.196	427,200
2023-01-27	1.300	1.350	1.290	1.350	1.145	108,700
2023-01-26	1.320	1.330	1.300	1.320	1.119	33,000
2023-01-25	1.300	1.300	1.280	1.300	1.102	130,300
2023-01-20	1.320	1.320	1.280	1.320	1.119	3,300
2023-01-19	1.330	1.330	1.330	1.330	1.128	3,500
2023-01-18	1.330	1.330	1.300	1.330	1.128	1,800
2023-01-17	1.330	1.330	1.290	1.290	1.094	38,600
2023-01-16	1.310	1.320	1.310	1.320	1.119	74,600
2023-01-13	1.320	1.320	1.320	1.320	1.119	4,000
2023-01-12	1.320	1.320	1.270	1.320	1.119	55,300
2023-01-11	1.280	1.320	1.280	1.320	1.119	81,700
2023-01-10	1.290	1.290	1.290	1.290	1.094	10,000
2023-01-09	1.300	1.300	1.270	1.290	1.094	34,700
2023-01-06	1.300	1.300	1.270	1.300	1.102	800
2023-01-05	1.270	1.290	1.270	1.290	1.094	19,800
2023-01-04	1.260	1.260	1.260	1.260	1.069	12,000
2023-01-03	1.260	1.280	1.260	1.280	1.085	24,800
2022-12-30	1.270	1.270	1.260	1.260	1.069	6,000
2022-12-29	1.280	1.290	1.280	1.290	1.094	29,700
2022-12-28	1.260	1.300	1.260	1.300	1.102	8,500
2022-12-27	1.250	1.350	1.230	1.280	1.085	137,500
2022-12-23	1.240	1.260	1.240	1.240	1.052	16,000
2022-12-22	1.240	1.240	1.240	1.240	1.052	10,600
2022-12-21	1.250	1.250	1.250	1.250	1.060	22,000
2022-12-20	1.280	1.280	1.240	1.260	1.043	80,000
2022-12-19	1.250	1.270	1.250	1.270	1.051	59,000
2022-12-16	1.250	1.260	1.250	1.260	1.043	26,300
2022-12-15	1.210	1.270	1.210	1.250	1.035	188,100
2022-12-14	1.210	1.210	1.200	1.210	1.002	94,000

← NewerPage 14 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.