Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	1.710	1.750	1.700	1.750	1.621	19,600
2025-05-14	1.700	1.700	1.700	1.700	1.575	2,000
2025-05-13	1.680	1.680	1.680	1.680	1.556	5,200
2025-05-08	1.680	1.700	1.680	1.700	1.575	28,600
2025-05-07	1.640	1.680	1.640	1.680	1.556	14,100
2025-05-05	1.670	1.680	1.630	1.680	1.556	10,400
2025-05-02	1.670	1.670	1.670	1.670	1.547	13,300
2025-04-30	1.640	1.670	1.640	1.640	1.519	2,400
2025-04-25	1.670	1.670	1.670	1.670	1.547	32,900
2025-04-24	1.670	1.670	1.670	1.670	1.547	2,000
2025-04-23	1.640	1.640	1.640	1.640	1.519	1,400
2025-04-22	1.620	1.620	1.620	1.620	1.501	2,000
2025-04-18	1.620	1.620	1.620	1.620	1.501	28,000
2025-04-17	1.620	1.620	1.620	1.620	1.501	15,000
2025-04-15	1.700	1.700	1.660	1.670	1.547	6,600
2025-04-14	1.670	1.700	1.670	1.700	1.575	2,500
2025-04-11	1.650	1.680	1.600	1.680	1.556	15,600
2025-04-10	1.660	1.660	1.600	1.650	1.528	21,900
2025-04-09	1.600	1.600	1.560	1.600	1.482	88,600
2025-04-08	1.600	1.690	1.600	1.690	1.565	7,000
2025-04-07	1.660	1.660	1.600	1.600	1.482	137,200
2025-04-04	1.700	1.750	1.700	1.750	1.621	19,000
2025-04-03	1.750	1.750	1.750	1.750	1.621	15,000
2025-04-02	1.750	1.750	1.750	1.750	1.621	10,000
2025-03-27	1.790	1.800	1.750	1.790	1.658	27,000
2025-03-26	1.790	1.800	1.790	1.800	1.667	6,000
2025-03-25	1.790	1.790	1.750	1.770	1.639	4,300
2025-03-24	1.750	1.800	1.750	1.800	1.667	71,000
2025-03-21	1.720	1.780	1.720	1.750	1.621	51,000
2025-03-20	1.660	1.770	1.660	1.700	1.575	46,300
2025-03-19	1.700	1.700	1.700	1.700	1.575	7,000
2025-03-17	1.650	1.670	1.650	1.670	1.547	12,000
2025-03-14	1.650	1.650	1.650	1.650	1.528	1,000
2025-03-13	1.660	1.660	1.660	1.660	1.538	110,000
2025-03-12	1.650	1.700	1.650	1.680	1.556	23,600
2025-03-11	1.640	1.740	1.610	1.740	1.612	26,400
2025-03-10	1.650	1.650	1.650	1.650	1.528	6,000
2025-03-07	1.650	1.650	1.650	1.650	1.528	100
2025-03-06	1.660	1.680	1.650	1.650	1.528	14,000
2025-03-05	1.690	1.690	1.690	1.690	1.565	500
2025-03-04	1.670	1.690	1.660	1.680	1.556	47,000
2025-03-03	1.780	1.780	1.780	1.780	1.649	2,700
2025-02-28	1.730	1.800	1.720	1.720	1.593	39,100
2025-02-27	1.690	1.710	1.650	1.650	1.528	48,900
2025-02-26	1.590	1.640	1.590	1.600	1.482	4,500
2025-02-25	1.600	1.600	1.600	1.600	1.482	13,500
2025-02-24	1.680	1.680	1.610	1.610	1.491	9,000
2025-02-21	1.650	1.680	1.650	1.680	1.556	7,200
2025-02-20	1.700	1.700	1.680	1.680	1.556	25,100
2025-02-18	1.690	1.700	1.690	1.700	1.575	27,400
2025-02-17	1.660	1.690	1.660	1.680	1.556	47,400
2025-02-14	1.700	1.700	1.700	1.700	1.575	5,000
2025-02-13	1.700	1.700	1.670	1.690	1.565	75,900
2025-02-12	1.710	1.730	1.690	1.700	1.575	52,800
2025-02-07	1.730	1.730	1.730	1.730	1.602	20,400
2025-02-06	1.730	1.730	1.720	1.730	1.602	36,900
2025-02-05	1.730	1.730	1.730	1.730	1.602	31,500
2025-02-04	1.730	1.750	1.730	1.730	1.602	41,200
2025-02-03	1.730	1.760	1.730	1.760	1.630	32,800
2025-01-28	1.740	1.810	1.730	1.730	1.602	16,100

← NewerPage 6 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.