Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.480	1.520	1.480	1.520	1.520	10,700
2026-07-24	1.480	1.480	1.480	1.480	1.480	10,000
2026-07-23	1.480	1.480	1.480	1.480	1.480	0
2026-07-22	1.480	1.480	1.480	1.480	1.480	100
2026-07-21	1.480	1.480	1.480	1.480	1.480	2,500
2026-07-20	1.480	1.500	1.480	1.480	1.480	20,400
2026-07-17	1.480	1.480	1.480	1.480	1.480	0
2026-07-16	1.480	1.480	1.480	1.480	1.480	0
2026-07-15	1.480	1.480	1.480	1.480	1.480	1,300
2026-07-14	1.470	1.470	1.470	1.470	1.470	7,000
2026-07-13	1.480	1.490	1.470	1.470	1.470	29,000
2026-07-10	1.500	1.500	1.500	1.500	1.500	0
2026-07-09	1.550	1.550	1.500	1.500	1.500	25,000
2026-07-08	1.450	1.450	1.450	1.450	1.450	0
2026-07-07	1.450	1.450	1.450	1.450	1.450	0
2026-07-06	1.450	1.450	1.450	1.450	1.450	0
2026-07-03	1.450	1.450	1.450	1.450	1.450	400
2026-07-02	1.480	1.490	1.460	1.460	1.460	13,000
2026-07-01	1.500	1.500	1.460	1.460	1.460	1,000
2026-06-30	1.500	1.500	1.500	1.500	1.500	0
2026-06-29	1.500	1.500	1.500	1.500	1.500	0
2026-06-26	1.500	1.500	1.500	1.500	1.500	0
2026-06-25	1.500	1.500	1.500	1.500	1.500	0
2026-06-24	1.500	1.500	1.500	1.500	1.500	0
2026-06-23	1.500	1.500	1.500	1.500	1.460	3,000
2026-06-22	1.500	1.500	1.500	1.500	1.460	13,000
2026-06-19	1.500	1.500	1.500	1.500	1.460	0
2026-06-18	1.500	1.500	1.500	1.500	1.460	3,000
2026-06-16	1.490	1.500	1.490	1.500	1.460	17,000
2026-06-15	1.500	1.500	1.490	1.490	1.450	15,500
2026-06-12	1.510	1.510	1.500	1.500	1.460	32,000
2026-06-11	1.500	1.500	1.500	1.500	1.460	3,500
2026-06-10	1.500	1.500	1.500	1.500	1.460	22,500
2026-06-09	1.520	1.520	1.510	1.510	1.470	20,000
2026-06-08	1.490	1.520	1.490	1.520	1.480	5,700
2026-06-05	1.500	1.500	1.500	1.500	1.460	5,000
2026-06-04	1.500	1.500	1.500	1.500	1.460	10,000
2026-06-03	1.500	1.500	1.500	1.500	1.460	4,000
2026-05-29	1.510	1.580	1.510	1.580	1.538	56,000
2026-05-28	1.510	1.510	1.490	1.490	1.450	51,400
2026-05-26	1.530	1.570	1.500	1.510	1.470	109,900
2026-05-22	1.490	1.500	1.490	1.500	1.460	11,100
2026-05-20	1.500	1.500	1.490	1.490	1.450	7,800
2026-05-19	1.500	1.500	1.500	1.500	1.460	15,000
2026-05-18	1.510	1.510	1.500	1.500	1.460	14,200
2026-05-15	1.540	1.540	1.510	1.510	1.470	10,000
2026-05-14	1.490	1.560	1.490	1.560	1.518	166,300
2026-05-12	1.490	1.510	1.490	1.490	1.450	5,000
2026-05-11	1.490	1.490	1.490	1.490	1.450	2,000
2026-05-08	1.510	1.510	1.490	1.490	1.450	13,300
2026-05-07	1.500	1.500	1.480	1.480	1.441	82,700
2026-05-06	1.500	1.500	1.470	1.470	1.431	36,000
2026-05-04	1.500	1.500	1.500	1.500	1.460	4,000
2026-04-30	1.490	1.500	1.490	1.500	1.460	22,100
2026-04-29	1.500	1.500	1.500	1.500	1.460	14,600
2026-04-28	1.540	1.540	1.500	1.500	1.460	41,000
2026-04-27	1.520	1.530	1.520	1.530	1.489	31,300
2026-04-24	1.520	1.520	1.520	1.520	1.480	16,000
2026-04-22	1.500	1.520	1.500	1.520	1.480	15,200
2026-04-21	1.550	1.550	1.500	1.500	1.460	5,000

← NewerPage 2 of 2 · 120 trading days

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.