Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.000	1.010	1.000	1.010	0.812	4,800
2022-02-15	0.990	1.000	0.990	1.000	0.804	11,000
2022-02-14	1.000	1.000	1.000	1.000	0.804	20,000
2022-02-11	1.000	1.000	1.000	1.000	0.804	8,600
2022-02-09	1.020	1.020	1.000	1.000	0.804	85,800
2022-02-08	1.010	1.020	1.010	1.020	0.820	46,000
2022-02-07	1.000	1.010	1.000	1.010	0.812	12,000
2022-02-04	1.010	1.010	1.010	1.010	0.812	22,500
2022-01-31	0.990	1.010	0.990	1.010	0.812	10,000
2022-01-28	0.990	0.990	0.990	0.990	0.796	300
2022-01-27	0.960	0.960	0.955	0.955	0.768	10,000
2022-01-26	0.970	0.970	0.955	0.955	0.768	10,000
2022-01-25	0.990	0.990	0.990	0.990	0.796	2,200
2022-01-21	0.985	0.985	0.985	0.985	0.792	13,000
2022-01-20	0.970	0.970	0.970	0.970	0.780	5,600
2022-01-19	1.000	1.000	1.000	1.000	0.804	11,000
2022-01-17	0.990	1.020	0.990	1.020	0.820	4,200
2022-01-14	0.990	0.995	0.990	0.995	0.800	22,000
2022-01-13	1.010	1.010	0.960	0.975	0.784	60,100
2022-01-11	1.040	1.040	1.040	1.040	0.836	19,600
2022-01-07	0.990	1.060	0.990	1.050	0.844	45,400
2022-01-06	1.040	1.050	1.040	1.050	0.844	4,000
2021-12-31	1.020	1.040	1.020	1.040	0.836	10,300
2021-12-30	1.020	1.020	1.020	1.020	0.820	3,200
2021-12-29	1.010	1.020	1.010	1.020	0.820	5,000
2021-12-28	1.010	1.010	1.010	1.010	0.812	31,800
2021-12-27	1.010	1.010	1.010	1.010	0.812	2,000
2021-12-24	0.965	1.020	0.955	1.020	0.820	7,500
2021-12-23	1.000	1.020	1.000	1.020	0.820	4,000
2021-12-22	1.000	1.000	1.000	1.000	0.804	3,000
2021-12-21	1.010	1.010	1.010	1.010	0.812	2,500
2021-12-20	1.020	1.020	1.020	1.020	0.808	3,100
2021-12-17	0.960	1.020	0.960	1.020	0.808	6,000
2021-12-16	1.020	1.020	1.020	1.020	0.808	5,000
2021-12-15	1.000	1.000	1.000	1.000	0.792	5,000
2021-12-13	1.000	1.000	1.000	1.000	0.792	19,000
2021-12-10	1.010	1.010	1.000	1.000	0.792	29,700
2021-12-08	1.000	1.000	1.000	1.000	0.792	7,100
2021-12-07	0.950	0.980	0.950	0.980	0.776	5,600
2021-12-06	0.980	0.980	0.950	0.950	0.752	39,800
2021-12-02	1.010	1.010	0.980	0.980	0.776	57,500
2021-12-01	1.000	1.010	1.000	1.010	0.800	2,700
2021-11-30	1.010	1.010	1.010	1.010	0.800	2,000
2021-11-29	0.970	0.980	0.965	0.970	0.768	127,500
2021-11-26	1.010	1.010	0.950	0.975	0.772	77,700
2021-11-25	1.020	1.020	1.010	1.010	0.800	65,300
2021-11-24	1.030	1.050	1.010	1.030	0.816	339,700
2021-11-23	1.080	1.080	1.080	1.080	0.855	20,000
2021-11-19	1.110	1.110	1.080	1.090	0.863	87,700
2021-11-18	1.120	1.120	1.120	1.120	0.887	18,000
2021-11-17	1.100	1.130	1.100	1.120	0.887	105,800
2021-11-15	1.120	1.120	1.120	1.120	0.887	27,300
2021-11-12	1.110	1.110	1.110	1.110	0.879	4,000
2021-11-10	1.100	1.130	1.100	1.110	0.879	16,200
2021-11-09	1.120	1.130	1.110	1.110	0.879	6,500
2021-11-08	1.120	1.140	1.090	1.140	0.903	383,000
2021-11-05	1.140	1.140	1.130	1.140	0.903	45,600
2021-11-03	1.120	1.140	1.120	1.140	0.903	5,100
2021-11-02	1.120	1.140	1.120	1.140	0.903	38,900
2021-11-01	1.140	1.150	1.130	1.130	0.895	64,500

← NewerPage 18 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.