Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	1.620	1.620	1.580	1.580	1.499	69,800
2025-09-02	1.610	1.610	1.600	1.600	1.518	49,500
2025-08-29	1.620	1.620	1.600	1.610	1.527	84,900
2025-08-28	1.620	1.630	1.620	1.630	1.546	56,000
2025-08-27	1.630	1.660	1.620	1.660	1.575	20,800
2025-08-26	1.690	1.690	1.680	1.680	1.594	115,500
2025-08-22	1.690	1.700	1.690	1.700	1.613	65,000
2025-08-21	1.640	1.680	1.610	1.670	1.584	33,500
2025-08-20	1.630	1.670	1.630	1.670	1.584	44,600
2025-08-19	1.680	1.680	1.620	1.620	1.537	25,000
2025-08-18	1.680	1.680	1.680	1.680	1.594	13,700
2025-08-15	1.700	1.700	1.610	1.680	1.594	48,900
2025-08-14	1.710	1.710	1.700	1.700	1.613	158,500
2025-08-13	1.710	1.710	1.700	1.700	1.613	44,100
2025-08-12	1.700	1.700	1.700	1.700	1.613	29,100
2025-08-11	1.680	1.700	1.680	1.680	1.594	35,400
2025-08-08	1.700	1.700	1.700	1.700	1.613	500
2025-08-07	1.700	1.700	1.700	1.700	1.613	19,000
2025-08-06	1.700	1.720	1.700	1.700	1.613	17,900
2025-08-05	1.700	1.700	1.700	1.700	1.613	5,500
2025-08-01	1.720	1.720	1.700	1.700	1.613	23,100
2025-07-31	1.720	1.720	1.720	1.720	1.632	40,000
2025-07-30	1.730	1.730	1.730	1.730	1.641	20,000
2025-07-29	1.680	1.730	1.680	1.730	1.641	12,400
2025-07-28	1.730	1.730	1.730	1.730	1.641	600
2025-07-25	1.740	1.740	1.740	1.740	1.651	5,000
2025-07-23	1.640	1.750	1.640	1.750	1.660	1,100
2025-07-21	1.720	1.720	1.700	1.700	1.613	4,200
2025-07-18	1.700	1.750	1.690	1.750	1.660	59,400
2025-07-17	1.680	1.730	1.680	1.730	1.641	8,700
2025-07-16	1.700	1.730	1.680	1.730	1.641	23,200
2025-07-15	1.730	1.730	1.680	1.700	1.613	214,400
2025-07-11	1.700	1.700	1.630	1.670	1.584	55,500
2025-07-10	1.700	1.700	1.700	1.700	1.613	500
2025-07-09	1.600	1.700	1.580	1.700	1.613	32,400
2025-07-08	1.600	1.700	1.600	1.600	1.518	113,600
2025-07-07	1.600	1.600	1.600	1.600	1.518	500
2025-07-04	1.600	1.630	1.600	1.600	1.518	91,600
2025-07-03	1.620	1.620	1.600	1.600	1.518	20,000
2025-07-02	1.630	1.630	1.600	1.600	1.518	93,100
2025-06-30	1.640	1.640	1.620	1.620	1.537	28,400
2025-06-26	1.630	1.630	1.630	1.630	1.546	1,200
2025-06-24	1.660	1.660	1.650	1.650	1.565	24,000
2025-06-23	1.700	1.700	1.690	1.690	1.565	22,100
2025-06-19	1.650	1.700	1.650	1.700	1.575	6,200
2025-06-16	1.700	1.700	1.700	1.700	1.575	10,500
2025-06-13	1.700	1.700	1.700	1.700	1.575	11,500
2025-06-12	1.700	1.750	1.700	1.700	1.575	20,200
2025-06-10	1.700	1.700	1.700	1.700	1.575	5,000
2025-06-06	1.700	1.750	1.690	1.700	1.575	11,600
2025-06-05	1.630	1.630	1.630	1.630	1.510	1,500
2025-06-04	1.610	1.620	1.610	1.620	1.501	2,100
2025-06-03	1.720	1.720	1.600	1.600	1.482	22,900
2025-05-30	1.720	1.720	1.720	1.720	1.593	100
2025-05-29	1.650	1.650	1.650	1.650	1.528	3,000
2025-05-28	1.660	1.660	1.650	1.650	1.528	25,000
2025-05-23	1.670	1.680	1.660	1.680	1.556	14,300
2025-05-22	1.680	1.680	1.680	1.680	1.556	3,000
2025-05-21	1.700	1.700	1.680	1.680	1.556	6,000
2025-05-19	1.700	1.730	1.700	1.730	1.602	2,000

← NewerPage 5 of 19 · 1,090 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.