Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	1.500	1.500	1.500	1.500	1.460	62,600
2026-04-16	1.500	1.500	1.500	1.500	1.460	900
2026-04-15	1.500	1.500	1.500	1.500	1.460	30,600
2026-04-13	1.500	1.500	1.500	1.500	1.460	5,000
2026-04-10	1.500	1.500	1.470	1.470	1.431	15,000
2026-04-09	1.470	1.500	1.470	1.500	1.460	2,500
2026-04-08	1.480	1.510	1.480	1.510	1.470	14,400
2026-04-07	1.460	1.520	1.460	1.520	1.480	21,100
2026-04-03	1.500	1.500	1.450	1.450	1.411	20,100
2026-04-01	1.450	1.480	1.450	1.480	1.441	14,700
2026-03-31	1.500	1.500	1.480	1.480	1.441	12,600
2026-03-30	1.520	1.520	1.500	1.500	1.460	56,500
2026-03-26	1.550	1.550	1.550	1.550	1.509	15,000
2026-03-25	1.590	1.590	1.590	1.590	1.548	250,000
2026-03-24	1.590	1.590	1.590	1.590	1.548	400
2026-03-19	1.570	1.580	1.570	1.580	1.538	35,000
2026-03-18	1.520	1.600	1.490	1.520	1.480	65,000
2026-03-16	1.590	1.600	1.590	1.600	1.557	40,100
2026-03-13	1.500	1.600	1.500	1.600	1.557	2,900
2026-03-11	1.600	1.600	1.580	1.600	1.557	31,900
2026-03-10	1.580	1.600	1.580	1.600	1.557	36,500
2026-03-09	1.560	1.560	1.490	1.530	1.489	122,600
2026-03-06	1.600	1.600	1.560	1.560	1.518	18,000
2026-03-05	1.600	1.600	1.600	1.600	1.557	300
2026-03-04	1.610	1.610	1.600	1.600	1.557	600
2026-03-03	1.600	1.600	1.580	1.600	1.557	78,300
2026-03-02	1.550	1.600	1.540	1.600	1.557	62,400
2026-02-27	1.550	1.550	1.550	1.550	1.509	18,000
2026-02-26	1.580	1.580	1.580	1.580	1.538	100
2026-02-25	1.580	1.580	1.580	1.580	1.538	66,500
2026-02-23	1.580	1.580	1.580	1.580	1.538	30,100
2026-02-20	1.590	1.600	1.550	1.600	1.557	60,300
2026-02-16	1.600	1.600	1.590	1.590	1.548	1,000
2026-02-12	1.530	1.580	1.530	1.580	1.538	101,300
2026-02-11	1.550	1.550	1.550	1.550	1.509	7,600
2026-02-10	1.570	1.580	1.520	1.520	1.480	23,700
2026-02-09	1.550	1.580	1.530	1.540	1.499	50,100
2026-02-05	1.580	1.580	1.580	1.580	1.538	10,000
2026-02-04	1.580	1.580	1.580	1.580	1.538	12,500
2026-02-03	1.580	1.580	1.580	1.580	1.538	15,300
2026-01-30	1.560	1.560	1.550	1.560	1.518	15,300
2026-01-29	1.580	1.580	1.540	1.550	1.509	39,300
2026-01-28	1.550	1.580	1.550	1.580	1.538	18,000
2026-01-27	1.580	1.590	1.550	1.550	1.509	39,200
2026-01-26	1.550	1.580	1.520	1.580	1.538	219,200
2026-01-23	1.580	1.580	1.580	1.580	1.538	24,800
2026-01-21	1.580	1.580	1.580	1.580	1.538	20,000
2026-01-20	1.580	1.580	1.580	1.580	1.538	12,000
2026-01-15	1.560	1.600	1.560	1.600	1.557	45,700
2026-01-14	1.570	1.570	1.570	1.570	1.528	1,500
2026-01-13	1.550	1.550	1.550	1.550	1.509	4,000
2026-01-06	1.540	1.600	1.540	1.600	1.557	100,000
2026-01-02	1.540	1.580	1.540	1.540	1.499	13,300
2025-12-31	1.580	1.580	1.570	1.580	1.538	37,000
2025-12-30	1.520	1.550	1.520	1.530	1.489	8,700
2025-12-26	1.530	1.560	1.530	1.560	1.518	221,000
2025-12-24	1.580	1.580	1.520	1.540	1.499	98,000
2025-12-22	1.520	1.590	1.520	1.590	1.548	12,000
2025-12-19	1.580	1.580	1.580	1.580	1.538	75,000
2025-12-18	1.540	1.600	1.540	1.600	1.557	121,100

← NewerPage 3 of 4 · 212 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.