Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	1.230	1.230	1.200	1.210	1.002	124,000
2022-12-09	1.220	1.230	1.220	1.220	1.010	66,700
2022-12-08	1.230	1.230	1.210	1.230	1.018	24,200
2022-12-07	1.220	1.230	1.220	1.230	1.018	70,000
2022-12-06	1.250	1.250	1.250	1.250	1.035	4,500
2022-12-05	1.280	1.280	1.250	1.260	1.043	64,900
2022-12-02	1.250	1.250	1.250	1.250	1.035	45,200
2022-12-01	1.260	1.290	1.260	1.270	1.051	146,000
2022-11-30	1.240	1.250	1.240	1.250	1.035	40,700
2022-11-29	1.220	1.260	1.220	1.260	1.043	168,200
2022-11-25	1.230	1.230	1.200	1.230	1.018	58,400
2022-11-24	1.220	1.230	1.220	1.230	1.018	161,700
2022-11-23	1.200	1.220	1.190	1.220	1.010	94,500
2022-11-22	1.200	1.210	1.200	1.210	1.002	23,300
2022-11-21	1.200	1.260	1.150	1.200	0.993	72,600
2022-11-17	1.200	1.200	1.200	1.200	0.993	16,600
2022-11-16	1.150	1.200	1.150	1.200	0.993	115,000
2022-11-15	1.160	1.200	1.160	1.190	0.985	112,800
2022-11-14	1.150	1.150	1.150	1.150	0.952	45,000
2022-11-11	1.150	1.160	1.150	1.150	0.952	53,000
2022-11-10	1.170	1.170	1.150	1.150	0.952	127,800
2022-11-09	1.190	1.190	1.190	1.190	0.985	15,100
2022-11-08	1.200	1.200	1.200	1.200	0.993	15,000
2022-11-07	1.160	1.200	1.160	1.200	0.993	53,600
2022-11-04	1.180	1.180	1.160	1.160	0.960	7,500
2022-11-03	1.160	1.180	1.150	1.180	0.977	97,500
2022-11-02	1.140	1.200	1.140	1.200	0.993	30,000
2022-11-01	1.140	1.210	1.140	1.160	0.960	33,500
2022-10-31	1.150	1.150	1.140	1.140	0.944	13,000
2022-10-28	1.150	1.150	1.150	1.150	0.952	2,000
2022-10-27	1.200	1.200	1.150	1.150	0.952	3,000
2022-10-26	1.170	1.170	1.170	1.170	0.969	5,000
2022-10-25	1.200	1.200	1.150	1.170	0.969	9,700
2022-10-21	1.150	1.180	1.150	1.180	0.977	67,600
2022-10-20	1.150	1.150	1.150	1.150	0.952	10,000
2022-10-19	1.150	1.160	1.150	1.150	0.952	7,000
2022-10-18	1.100	1.100	1.100	1.100	0.911	20,000
2022-10-17	1.120	1.120	1.080	1.100	0.911	36,000
2022-10-14	1.160	1.160	1.160	1.160	0.960	12,200
2022-10-13	1.160	1.160	1.160	1.160	0.960	5,000
2022-10-12	1.110	1.120	1.110	1.120	0.927	5,100
2022-10-11	1.150	1.150	1.120	1.120	0.927	15,000
2022-10-07	1.150	1.150	1.120	1.150	0.952	5,000
2022-10-06	1.170	1.170	1.110	1.110	0.919	30,000
2022-10-05	1.100	1.190	1.100	1.190	0.985	48,000
2022-10-04	1.120	1.120	1.080	1.120	0.927	69,600
2022-10-03	1.080	1.080	1.080	1.080	0.894	63,000
2022-09-30	1.090	1.110	1.090	1.110	0.919	169,800
2022-09-29	1.110	1.130	1.090	1.110	0.919	81,700
2022-09-28	1.140	1.160	1.120	1.120	0.927	308,900
2022-09-27	1.160	1.250	1.160	1.220	1.010	51,200
2022-09-26	1.170	1.170	1.110	1.120	0.927	344,000
2022-09-23	1.180	1.190	1.180	1.190	0.985	22,500
2022-09-21	1.190	1.200	1.190	1.200	0.993	13,600
2022-09-20	1.200	1.200	1.180	1.190	0.985	137,600
2022-09-19	1.250	1.250	1.170	1.200	0.993	234,000
2022-09-15	1.280	1.280	1.240	1.240	1.027	113,500
2022-09-14	1.290	1.300	1.270	1.270	1.051	64,900
2022-09-13	1.320	1.380	1.320	1.320	1.093	173,200
2022-09-12	1.300	1.320	1.280	1.320	1.093	39,900

← NewerPage 15 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.