Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	1.820	1.820	1.800	1.800	1.631	3,400
2024-10-10	1.780	1.800	1.780	1.800	1.631	5,300
2024-10-09	1.780	1.790	1.770	1.790	1.622	21,500
2024-10-08	1.780	1.800	1.780	1.780	1.613	15,900
2024-10-07	1.780	1.780	1.770	1.780	1.613	31,000
2024-10-03	1.780	1.790	1.770	1.790	1.622	19,000
2024-10-02	1.780	1.800	1.780	1.800	1.631	4,000
2024-10-01	1.780	1.780	1.780	1.780	1.613	300
2024-09-30	1.810	1.810	1.770	1.770	1.604	5,000
2024-09-27	1.800	1.800	1.800	1.800	1.631	4,000
2024-09-26	1.770	1.830	1.770	1.770	1.604	15,000
2024-09-25	1.780	1.780	1.770	1.780	1.613	50,000
2024-09-24	1.780	1.780	1.780	1.780	1.613	21,500
2024-09-23	1.850	1.850	1.770	1.770	1.604	57,500
2024-09-20	1.810	1.850	1.750	1.850	1.676	31,500
2024-09-19	1.800	1.800	1.800	1.800	1.631	26,800
2024-09-18	1.840	1.840	1.840	1.840	1.667	3,500
2024-09-17	1.850	1.850	1.840	1.840	1.667	8,000
2024-09-13	1.750	1.850	1.750	1.850	1.676	10,900
2024-09-12	1.770	1.770	1.750	1.750	1.586	78,200
2024-09-11	1.780	1.850	1.770	1.770	1.604	47,400
2024-09-10	1.850	1.850	1.850	1.850	1.676	500
2024-09-09	1.800	1.800	1.780	1.780	1.613	11,100
2024-09-06	1.840	1.850	1.800	1.800	1.631	8,100
2024-09-05	1.840	1.840	1.800	1.800	1.631	51,000
2024-09-03	1.860	1.860	1.850	1.850	1.676	11,000
2024-09-02	1.840	1.840	1.840	1.840	1.667	3,000
2024-08-30	1.790	1.840	1.790	1.800	1.631	13,500
2024-08-29	1.800	1.850	1.790	1.790	1.622	42,100
2024-08-28	1.940	1.940	1.860	1.880	1.704	49,700
2024-08-27	1.940	1.940	1.940	1.940	1.758	16,900
2024-08-26	1.940	1.940	1.940	1.940	1.758	17,000
2024-08-22	1.950	1.950	1.950	1.950	1.767	31,000
2024-08-21	1.950	1.950	1.950	1.950	1.767	5,000
2024-08-20	1.960	1.960	1.950	1.950	1.767	17,100
2024-08-19	1.950	1.960	1.900	1.950	1.767	17,900
2024-08-15	1.930	1.930	1.920	1.930	1.749	11,500
2024-08-14	1.930	1.950	1.930	1.930	1.749	69,200
2024-08-13	1.980	1.980	1.920	1.920	1.740	26,600
2024-08-12	1.930	1.930	1.930	1.930	1.749	23,800
2024-08-09	1.930	1.940	1.900	1.940	1.758	26,500
2024-08-08	1.890	1.890	1.890	1.890	1.713	3,600
2024-08-07	1.860	1.900	1.800	1.890	1.713	49,200
2024-08-06	1.780	1.920	1.750	1.890	1.713	93,800
2024-08-05	1.900	1.900	1.730	1.750	1.586	250,800
2024-08-02	1.980	2.020	1.930	1.930	1.749	70,700
2024-08-01	2.050	2.050	1.940	1.970	1.785	67,300
2024-07-31	2.020	2.040	2.000	2.000	1.812	45,200
2024-07-30	2.000	2.020	2.000	2.020	1.830	34,800
2024-07-29	2.010	2.010	1.980	2.000	1.812	42,500
2024-07-26	2.020	2.040	1.980	2.000	1.812	53,400
2024-07-25	2.090	2.130	2.040	2.040	1.848	43,400
2024-07-24	2.110	2.110	2.040	2.060	1.867	92,700
2024-07-23	2.170	2.170	2.090	2.110	1.912	32,500
2024-07-22	2.140	2.140	2.050	2.100	1.903	34,500
2024-07-18	2.100	2.160	2.100	2.150	1.948	19,300
2024-07-17	2.090	2.120	2.090	2.100	1.903	7,700
2024-07-16	2.120	2.130	2.060	2.080	1.885	214,400
2024-07-15	2.170	2.200	2.120	2.130	1.930	37,300
2024-07-12	2.110	2.130	2.100	2.120	1.921	23,500

← NewerPage 8 of 19 · 1,088 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.