Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.720	1.730	1.720	1.730	1.602	33,600
2025-01-23	1.750	1.790	1.750	1.790	1.658	8,000
2025-01-22	1.790	1.800	1.750	1.750	1.621	97,000
2025-01-21	1.790	1.790	1.790	1.790	1.658	5,500
2025-01-20	1.820	1.820	1.820	1.820	1.686	10,600
2025-01-17	1.790	1.790	1.790	1.790	1.658	5,400
2025-01-16	1.740	1.750	1.740	1.740	1.612	5,400
2025-01-15	1.740	1.800	1.740	1.740	1.612	18,000
2025-01-13	1.820	1.820	1.820	1.820	1.686	3,000
2025-01-10	1.820	1.820	1.810	1.820	1.686	6,100
2025-01-09	1.780	1.800	1.760	1.760	1.630	19,500
2025-01-08	1.800	1.800	1.800	1.800	1.667	9,300
2025-01-06	1.830	1.830	1.800	1.830	1.695	6,400
2025-01-02	1.840	1.840	1.840	1.840	1.704	16,600
2024-12-31	1.760	1.840	1.760	1.840	1.704	15,700
2024-12-30	1.870	1.870	1.850	1.850	1.714	20,000
2024-12-27	1.780	1.860	1.750	1.830	1.695	23,500
2024-12-26	1.800	1.900	1.760	1.900	1.760	5,900
2024-12-20	1.900	1.900	1.800	1.850	1.714	21,200
2024-12-19	1.800	1.850	1.800	1.850	1.714	65,700
2024-12-17	1.830	1.840	1.830	1.840	1.667	5,100
2024-12-13	1.840	1.840	1.830	1.840	1.667	13,900
2024-12-12	1.860	1.860	1.860	1.860	1.685	700
2024-12-11	1.860	1.860	1.860	1.860	1.685	100
2024-12-10	1.860	1.860	1.860	1.860	1.685	2,400
2024-12-09	1.860	1.860	1.860	1.860	1.685	31,300
2024-12-06	1.860	1.860	1.860	1.860	1.685	5,000
2024-12-05	1.860	1.880	1.860	1.870	1.694	20,700
2024-12-04	1.860	1.860	1.860	1.860	1.685	200
2024-12-03	1.830	1.860	1.830	1.860	1.685	16,500
2024-12-02	1.860	1.950	1.800	1.820	1.649	21,700
2024-11-29	1.820	1.880	1.820	1.870	1.694	22,000
2024-11-28	1.910	1.910	1.880	1.890	1.713	7,500
2024-11-27	1.950	1.950	1.950	1.950	1.767	300
2024-11-26	1.920	1.920	1.850	1.860	1.685	9,800
2024-11-25	1.880	1.880	1.880	1.880	1.704	10,000
2024-11-21	1.900	1.900	1.880	1.880	1.704	23,900
2024-11-20	1.900	1.900	1.900	1.900	1.722	1,000
2024-11-19	1.900	1.900	1.900	1.900	1.722	200
2024-11-18	2.020	2.020	1.900	1.900	1.722	21,100
2024-11-14	1.980	2.000	1.900	1.900	1.722	30,000
2024-11-11	1.980	2.060	1.980	1.990	1.803	123,300
2024-11-08	1.860	2.160	1.860	1.980	1.794	76,500
2024-11-06	1.860	1.860	1.810	1.810	1.640	10,100
2024-11-04	1.870	1.870	1.860	1.860	1.685	16,100
2024-11-01	1.930	1.930	1.900	1.900	1.722	22,000
2024-10-30	1.910	1.960	1.900	1.930	1.749	107,000
2024-10-29	1.810	1.910	1.810	1.910	1.731	79,400
2024-10-28	1.810	1.810	1.810	1.810	1.640	1,000
2024-10-25	1.800	1.800	1.800	1.800	1.631	5,400
2024-10-24	1.850	1.850	1.800	1.810	1.640	36,800
2024-10-23	1.860	1.860	1.840	1.850	1.676	5,000
2024-10-22	1.840	1.840	1.840	1.840	1.667	2,000
2024-10-21	1.830	1.830	1.830	1.830	1.658	900
2024-10-18	1.820	1.820	1.810	1.810	1.640	16,400
2024-10-17	1.800	1.800	1.800	1.800	1.631	9,000
2024-10-16	1.810	1.810	1.810	1.810	1.640	14,500
2024-10-15	1.810	1.810	1.810	1.810	1.640	1,500
2024-10-14	1.810	1.810	1.800	1.800	1.631	4,700
2024-10-11	1.820	1.820	1.800	1.800	1.631	3,400

← NewerPage 7 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.