Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	1.090	1.090	1.090	1.090	0.876	10,000
2022-06-08	1.090	1.120	1.090	1.120	0.900	99,400
2022-06-03	1.090	1.100	1.080	1.100	0.884	209,000
2022-06-02	1.090	1.090	1.080	1.080	0.868	77,500
2022-06-01	1.080	1.080	1.060	1.080	0.868	152,500
2022-05-31	1.070	1.080	1.070	1.080	0.868	35,100
2022-05-30	1.090	1.090	1.050	1.060	0.852	105,700
2022-05-27	1.050	1.090	1.050	1.090	0.876	257,200
2022-05-26	1.020	1.020	1.020	1.020	0.820	100
2022-05-23	1.020	1.020	1.010	1.010	0.812	32,700
2022-05-20	1.020	1.030	1.020	1.020	0.820	7,900
2022-05-19	0.990	1.020	0.990	1.020	0.820	101,600
2022-05-18	1.040	1.040	1.040	1.040	0.836	7,800
2022-05-17	1.020	1.020	1.020	1.020	0.820	10,000
2022-05-12	1.030	1.030	1.010	1.010	0.812	8,000
2022-05-10	1.010	1.010	1.010	1.010	0.812	2,000
2022-05-09	1.020	1.020	1.010	1.010	0.812	38,000
2022-05-06	1.050	1.050	1.050	1.050	0.844	2,000
2022-05-05	1.040	1.040	1.030	1.030	0.828	32,000
2022-04-29	1.040	1.040	1.040	1.040	0.836	80,000
2022-04-26	1.040	1.090	1.040	1.090	0.876	2,000
2022-04-25	1.020	1.020	1.020	1.020	0.820	3,900
2022-04-22	1.030	1.030	1.030	1.030	0.828	17,000
2022-04-20	1.040	1.040	1.040	1.040	0.836	10,900
2022-04-18	1.040	1.060	1.040	1.060	0.852	5,000
2022-04-15	1.030	1.030	1.010	1.010	0.812	15,000
2022-04-14	1.020	1.020	1.020	1.020	0.820	26,000
2022-04-13	1.030	1.030	1.030	1.030	0.828	20,000
2022-04-11	1.030	1.030	1.030	1.030	0.828	10,000
2022-04-08	1.020	1.020	1.010	1.020	0.820	45,000
2022-04-07	1.020	1.020	1.020	1.020	0.820	17,000
2022-04-06	1.020	1.020	1.020	1.020	0.820	108,000
2022-04-04	1.040	1.070	1.030	1.030	0.828	30,400
2022-04-01	1.040	1.040	1.030	1.030	0.828	12,000
2022-03-31	1.020	1.030	1.020	1.030	0.828	68,700
2022-03-30	1.030	1.040	1.030	1.030	0.828	16,800
2022-03-28	1.030	1.030	1.030	1.030	0.828	31,600
2022-03-24	1.000	1.020	1.000	1.020	0.820	76,200
2022-03-23	1.000	1.030	1.000	1.020	0.820	43,000
2022-03-22	1.020	1.020	1.020	1.020	0.820	1,000
2022-03-18	1.000	1.000	1.000	1.000	0.804	1,000
2022-03-17	0.980	1.000	0.980	1.000	0.804	7,000
2022-03-16	0.980	1.000	0.980	1.000	0.804	28,900
2022-03-15	0.990	0.990	0.970	0.980	0.788	77,000
2022-03-11	1.010	1.030	0.990	1.030	0.828	27,100
2022-03-10	0.965	1.010	0.965	1.010	0.812	15,000
2022-03-08	0.960	0.970	0.960	0.960	0.772	194,000
2022-03-07	1.010	1.010	0.970	0.975	0.784	121,000
2022-03-04	1.040	1.060	1.040	1.040	0.836	388,100
2022-03-03	1.040	1.040	1.030	1.030	0.828	41,200
2022-03-02	1.030	1.040	1.030	1.040	0.836	20,000
2022-03-01	1.040	1.040	1.030	1.030	0.828	34,000
2022-02-28	1.040	1.040	1.040	1.040	0.836	18,000
2022-02-25	1.040	1.050	1.030	1.040	0.836	163,200
2022-02-24	1.020	1.020	0.990	0.990	0.796	35,400
2022-02-23	1.010	1.020	1.010	1.020	0.820	12,000
2022-02-22	1.010	1.010	1.010	1.010	0.812	10,000
2022-02-21	1.010	1.030	1.010	1.030	0.828	31,100
2022-02-18	0.975	1.010	0.975	1.010	0.812	18,000
2022-02-17	1.010	1.010	0.995	0.995	0.800	22,400

← NewerPage 17 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.