Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.310	1.350	1.300	1.300	1.076	291,900
2022-09-08	1.310	1.310	1.280	1.280	1.060	32,100
2022-09-07	1.200	1.320	1.200	1.320	1.093	259,100
2022-09-06	1.200	1.200	1.200	1.200	0.993	55,000
2022-09-05	1.150	1.170	1.130	1.170	0.969	205,900
2022-09-02	1.220	1.220	1.160	1.170	0.969	441,500
2022-09-01	1.250	1.250	1.220	1.220	1.010	181,300
2022-08-30	1.300	1.300	1.230	1.250	1.035	170,000
2022-08-29	1.210	1.310	1.200	1.310	1.084	713,200
2022-08-26	1.200	1.240	1.200	1.210	1.002	691,100
2022-08-25	1.190	1.200	1.160	1.170	0.969	89,600
2022-08-24	1.180	1.200	1.170	1.190	0.985	412,200
2022-08-23	1.150	1.170	1.150	1.170	0.969	65,100
2022-08-22	1.130	1.160	1.130	1.160	0.960	43,300
2022-08-19	1.120	1.150	1.120	1.140	0.944	29,500
2022-08-18	1.100	1.120	1.070	1.120	0.927	178,300
2022-08-17	1.100	1.140	1.100	1.130	0.935	52,500
2022-08-16	1.150	1.150	1.130	1.130	0.935	33,300
2022-08-15	1.140	1.140	1.090	1.130	0.935	216,000
2022-08-12	1.080	1.120	1.080	1.080	0.894	90,700
2022-08-11	1.090	1.150	1.090	1.120	0.927	178,300
2022-08-10	1.100	1.100	1.090	1.090	0.902	6,000
2022-08-09	1.090	1.140	1.060	1.120	0.927	275,600
2022-08-08	1.020	1.080	1.020	1.080	0.894	120,000
2022-08-05	1.020	1.020	1.020	1.020	0.844	10,000
2022-08-04	1.030	1.040	1.010	1.010	0.836	25,500
2022-08-03	1.010	1.030	1.000	1.030	0.853	122,500
2022-08-02	1.060	1.060	1.050	1.060	0.878	12,000
2022-08-01	1.050	1.060	1.050	1.060	0.878	10,000
2022-07-29	1.050	1.050	1.050	1.050	0.869	2,000
2022-07-28	1.050	1.050	1.050	1.050	0.869	3,000
2022-07-27	1.020	1.020	1.020	1.020	0.844	10,000
2022-07-26	1.000	1.010	1.000	1.010	0.836	32,000
2022-07-25	1.020	1.020	0.990	0.990	0.820	20,000
2022-07-22	1.010	1.040	1.010	1.030	0.853	30,900
2022-07-21	1.010	1.010	1.010	1.010	0.836	800
2022-07-20	1.000	1.000	1.000	1.000	0.828	10,000
2022-07-18	0.990	1.000	0.990	1.000	0.828	16,100
2022-07-15	0.985	0.985	0.960	0.980	0.811	247,500
2022-07-14	0.985	0.985	0.985	0.985	0.815	3,900
2022-07-13	1.000	1.000	0.990	1.000	0.828	55,000
2022-07-12	1.000	1.010	1.000	1.000	0.828	64,800
2022-07-08	1.020	1.020	1.000	1.000	0.828	22,100
2022-07-07	0.980	1.020	0.980	0.985	0.815	14,500
2022-07-06	1.020	1.040	0.980	0.985	0.815	212,000
2022-07-05	1.110	1.110	1.010	1.070	0.886	307,100
2022-07-04	1.120	1.130	1.110	1.110	0.919	19,600
2022-07-01	1.120	1.120	1.120	1.120	0.927	100
2022-06-30	1.080	1.120	1.080	1.120	0.927	32,500
2022-06-29	1.100	1.100	1.100	1.100	0.911	3,000
2022-06-28	1.100	1.180	1.100	1.110	0.919	517,200
2022-06-27	1.050	1.150	1.040	1.120	0.927	344,500
2022-06-24	1.030	1.030	1.030	1.030	0.828	20,000
2022-06-23	1.030	1.040	1.030	1.040	0.836	12,000
2022-06-22	1.050	1.050	1.040	1.040	0.836	70,000
2022-06-20	1.010	1.050	1.010	1.050	0.844	25,100
2022-06-16	1.070	1.070	1.020	1.020	0.820	13,300
2022-06-14	1.060	1.090	1.000	1.090	0.876	22,100
2022-06-13	1.060	1.070	1.060	1.060	0.852	13,700
2022-06-10	1.090	1.090	1.080	1.080	0.868	16,900

← NewerPage 16 of 19 · 1,087 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.