Yoong Onn Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	2.150	2.160	2.120	2.140	1.939	47,600
2024-07-10	2.150	2.200	2.120	2.150	1.948	25,200
2024-07-09	2.200	2.200	2.180	2.180	1.975	25,300
2024-07-05	2.210	2.240	2.140	2.210	2.003	33,700
2024-07-04	2.200	2.240	2.190	2.210	2.003	40,900
2024-07-03	2.200	2.200	2.150	2.190	1.984	234,200
2024-07-02	2.230	2.230	2.160	2.190	1.984	150,600
2024-07-01	2.230	2.230	2.230	2.230	2.021	1,000
2024-06-28	2.180	2.270	2.170	2.230	2.021	12,300
2024-06-27	2.210	2.310	2.200	2.300	2.084	32,300
2024-06-26	2.200	2.230	2.110	2.210	2.003	43,500
2024-06-25	2.210	2.260	2.210	2.240	1.993	87,600
2024-06-24	2.280	2.280	2.220	2.230	1.985	126,200
2024-06-21	2.320	2.330	2.270	2.280	2.029	104,600
2024-06-20	2.360	2.360	2.310	2.320	2.065	52,400
2024-06-19	2.360	2.380	2.330	2.370	2.109	232,900
2024-06-18	2.330	2.420	2.330	2.370	2.109	436,100
2024-06-14	2.290	2.340	2.280	2.300	2.047	156,700
2024-06-13	2.340	2.340	2.270	2.290	2.038	222,500
2024-06-12	2.370	2.380	2.300	2.340	2.082	59,700
2024-06-11	2.340	2.390	2.320	2.370	2.109	103,700
2024-06-10	2.290	2.390	2.290	2.360	2.100	409,900
2024-06-07	2.340	2.340	2.300	2.310	2.056	84,500
2024-06-06	2.300	2.340	2.290	2.340	2.082	70,500
2024-06-05	2.330	2.370	2.290	2.300	2.047	275,900
2024-06-04	2.330	2.380	2.300	2.370	2.109	183,500
2024-05-31	2.430	2.470	2.300	2.340	2.082	463,600
2024-05-30	2.420	2.460	2.420	2.460	2.189	56,600
2024-05-29	2.440	2.490	2.420	2.440	2.171	58,800
2024-05-28	2.420	2.510	2.400	2.460	2.189	783,400
2024-05-27	2.470	2.500	2.380	2.430	2.163	464,600
2024-05-24	2.450	2.530	2.430	2.490	2.216	722,900
2024-05-23	2.570	2.590	2.500	2.530	2.252	378,800
2024-05-21	2.640	2.640	2.580	2.580	2.296	358,400
2024-05-20	2.680	2.730	2.620	2.640	2.349	492,400
2024-05-17	2.500	2.720	2.500	2.650	2.358	924,600
2024-05-16	2.450	2.490	2.440	2.490	2.216	143,300
2024-05-15	2.430	2.440	2.400	2.440	2.171	103,600
2024-05-14	2.450	2.460	2.380	2.430	2.163	155,600
2024-05-13	2.420	2.460	2.400	2.430	2.163	245,600
2024-05-10	2.450	2.460	2.440	2.460	2.189	151,500
2024-05-09	2.410	2.450	2.410	2.450	2.180	246,300
2024-05-08	2.390	2.450	2.390	2.410	2.145	289,800
2024-05-07	2.440	2.440	2.400	2.420	2.154	128,100
2024-05-06	2.460	2.460	2.390	2.440	2.171	289,600
2024-05-03	2.500	2.510	2.460	2.470	2.198	254,800
2024-05-02	2.460	2.540	2.460	2.510	2.234	312,100
2024-04-30	2.440	2.470	2.430	2.450	2.180	105,800
2024-04-29	2.450	2.450	2.400	2.440	2.171	199,100
2024-04-26	2.490	2.490	2.450	2.450	2.180	316,600
2024-04-25	2.510	2.520	2.410	2.450	2.180	318,300
2024-04-24	2.550	2.590	2.470	2.530	2.252	570,800
2024-04-23	2.450	2.560	2.440	2.550	2.269	1,305,600
2024-04-22	2.370	2.470	2.340	2.450	2.180	2,078,900
2024-04-19	2.270	2.380	2.200	2.340	2.082	685,400
2024-04-18	2.230	2.270	2.220	2.270	2.020	377,400
2024-04-17	2.160	2.250	2.160	2.220	1.976	124,500
2024-04-16	2.230	2.250	2.150	2.160	1.922	395,800
2024-04-15	2.310	2.310	2.240	2.250	2.002	225,200
2024-04-12	2.260	2.310	2.230	2.300	2.047	252,800

← NewerPage 9 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.