Yoong Onn Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.499 | 15,300 |
| 2025-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.518 | 15,000 |
| 2025-12-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.527 | 100 |
| 2025-12-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.518 | 9,300 |
| 2025-12-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.518 | 11,500 |
| 2025-12-02 | 1.580 | 1.600 | 1.560 | 1.590 | 1.508 | 119,900 |
| 2025-12-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.471 | 10,000 |
| 2025-11-28 | 1.550 | 1.580 | 1.550 | 1.570 | 1.489 | 18,100 |
| 2025-11-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.452 | 10,000 |
| 2025-11-26 | 1.500 | 1.520 | 1.500 | 1.520 | 1.442 | 12,400 |
| 2025-11-25 | 1.480 | 1.500 | 1.480 | 1.490 | 1.414 | 142,300 |
| 2025-11-24 | 1.530 | 1.540 | 1.450 | 1.490 | 1.414 | 612,900 |
| 2025-11-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.461 | 17,000 |
| 2025-11-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.508 | 100 |
| 2025-11-19 | 1.530 | 1.590 | 1.530 | 1.590 | 1.508 | 25,000 |
| 2025-11-18 | 1.540 | 1.540 | 1.530 | 1.530 | 1.452 | 25,200 |
| 2025-11-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.508 | 100 |
| 2025-11-14 | 1.570 | 1.590 | 1.570 | 1.590 | 1.508 | 10,300 |
| 2025-11-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.499 | 1,000 |
| 2025-11-12 | 1.560 | 1.580 | 1.550 | 1.570 | 1.489 | 73,400 |
| 2025-11-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.452 | 5,000 |
| 2025-11-07 | 1.570 | 1.570 | 1.540 | 1.550 | 1.471 | 25,800 |
| 2025-11-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.461 | 5,000 |
| 2025-11-05 | 1.570 | 1.570 | 1.530 | 1.570 | 1.489 | 18,000 |
| 2025-11-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.480 | 10,000 |
| 2025-11-03 | 1.570 | 1.570 | 1.530 | 1.560 | 1.480 | 7,500 |
| 2025-10-31 | 1.570 | 1.570 | 1.530 | 1.570 | 1.489 | 52,000 |
| 2025-10-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.499 | 21,000 |
| 2025-10-29 | 1.580 | 1.590 | 1.550 | 1.550 | 1.471 | 35,000 |
| 2025-10-28 | 1.520 | 1.590 | 1.520 | 1.550 | 1.471 | 25,000 |
| 2025-10-27 | 1.570 | 1.570 | 1.520 | 1.520 | 1.442 | 1,000 |
| 2025-10-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.508 | 500 |
← NewerPage 4 of 4 · 212 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.