Yoong Onn Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.320	1.320	1.320	1.320	1.320	15,600
2026-10-16	1.320	1.320	1.280	1.310	1.310	28,600
2026-10-15	1.310	1.320	1.310	1.320	1.320	103,000
2026-10-14	1.310	1.310	1.310	1.310	1.310	20,000
2026-10-13	1.320	1.320	1.280	1.280	1.280	58,600
2026-10-12	1.310	1.310	1.300	1.300	1.300	51,900
2026-10-09	1.310	1.310	1.310	1.310	1.310	27,000
2026-10-08	1.300	1.300	1.300	1.300	1.300	40,000
2026-10-07	1.300	1.300	1.300	1.300	1.300	28,000
2026-10-06	1.290	1.320	1.290	1.320	1.320	39,200
2026-10-05	1.320	1.320	1.280	1.290	1.290	198,900
2026-10-02	1.360	1.360	1.250	1.320	1.320	107,800
2026-10-01	1.400	1.400	1.350	1.360	1.360	59,100
2026-09-30	1.400	1.410	1.400	1.400	1.400	14,500
2026-09-29	1.400	1.400	1.400	1.400	1.400	5,000
2026-09-28	1.400	1.400	1.400	1.400	1.400	32,900
2026-09-25	1.400	1.400	1.400	1.400	1.400	0
2026-09-24	1.400	1.400	1.400	1.400	1.400	0
2026-09-23	1.400	1.400	1.400	1.400	1.400	24,000
2026-09-22	1.400	1.400	1.400	1.400	1.400	0
2026-09-21	1.400	1.400	1.400	1.400	1.400	0

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.