Yoong Onn Corporation Bhd historical data

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

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
2025-10-17	1.590	1.590	1.590	1.590	1.508	500
2025-10-16	1.580	1.590	1.550	1.580	1.499	30,800
2025-10-15	1.520	1.570	1.500	1.570	1.489	219,400
2025-10-14	1.530	1.560	1.530	1.540	1.461	99,300
2025-10-13	1.530	1.560	1.520	1.560	1.480	44,900
2025-10-10	1.540	1.550	1.540	1.550	1.471	40,000
2025-10-09	1.550	1.600	1.550	1.560	1.480	72,200
2025-10-08	1.550	1.550	1.530	1.550	1.471	13,100
2025-10-07	1.580	1.580	1.550	1.550	1.471	112,100
2025-10-06	1.580	1.610	1.580	1.590	1.508	2,500
2025-10-03	1.620	1.620	1.580	1.580	1.499	39,800
2025-10-02	1.600	1.600	1.560	1.600	1.518	49,800
2025-10-01	1.600	1.600	1.580	1.590	1.508	55,500
2025-09-30	1.590	1.600	1.590	1.590	1.508	36,600
2025-09-29	1.580	1.590	1.580	1.580	1.499	24,800
2025-09-26	1.590	1.600	1.580	1.580	1.499	70,100
2025-09-24	1.600	1.620	1.600	1.600	1.518	16,000
2025-09-23	1.600	1.610	1.600	1.610	1.527	8,800
2025-09-22	1.610	1.610	1.610	1.610	1.527	10,000
2025-09-19	1.600	1.600	1.600	1.600	1.518	33,500
2025-09-18	1.610	1.610	1.610	1.610	1.527	5,000
2025-09-17	1.680	1.680	1.610	1.610	1.527	8,500
2025-09-12	1.590	1.600	1.590	1.600	1.518	52,000
2025-09-11	1.650	1.650	1.590	1.590	1.508	5,500
2025-09-10	1.590	1.600	1.590	1.600	1.518	16,000
2025-09-09	1.600	1.600	1.590	1.600	1.518	34,100
2025-09-08	1.600	1.600	1.600	1.600	1.518	49,600
2025-09-04	1.580	1.600	1.580	1.580	1.499	12,500

← NewerPage 4 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.