Yoong Onn Corporation Bhd historical data

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

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
2026-09-18	1.400	1.420	1.400	1.400	1.400	8,500
2026-09-17	1.420	1.440	1.420	1.420	1.420	14,000
2026-09-16	1.440	1.440	1.440	1.440	1.440	0
2026-09-15	1.430	1.440	1.430	1.440	1.440	13,500
2026-09-14	1.440	1.440	1.440	1.440	1.440	16,000
2026-09-11	1.460	1.460	1.450	1.450	1.450	270,700
2026-09-10	1.480	1.490	1.470	1.480	1.480	15,300
2026-09-09	1.480	1.490	1.460	1.460	1.460	332,100
2026-09-08	1.480	1.480	1.480	1.480	1.480	73,000
2026-09-07	1.490	1.490	1.480	1.490	1.490	35,700
2026-09-04	1.490	1.490	1.490	1.490	1.490	5,000
2026-09-03	1.500	1.500	1.480	1.490	1.490	17,400
2026-09-02	1.460	1.460	1.460	1.460	1.460	5,500
2026-09-01	1.470	1.470	1.470	1.470	1.470	0
2026-08-31	1.470	1.470	1.470	1.470	1.470	0
2026-08-28	1.480	1.480	1.470	1.470	1.470	50,100
2026-08-27	1.490	1.510	1.480	1.480	1.480	303,000
2026-08-26	1.480	1.480	1.480	1.480	1.480	40,000
2026-08-25	1.480	1.480	1.480	1.480	1.480	0
2026-08-24	1.480	1.480	1.480	1.480	1.480	100
2026-08-21	1.500	1.500	1.480	1.480	1.480	48,800
2026-08-20	1.480	1.480	1.480	1.480	1.480	2,900
2026-08-19	1.480	1.500	1.470	1.480	1.480	71,100
2026-08-18	1.480	1.480	1.480	1.480	1.480	15,400
2026-08-17	1.500	1.500	1.480	1.500	1.500	60,200
2026-08-14	1.500	1.500	1.500	1.500	1.500	13,100
2026-08-13	1.480	1.500	1.460	1.500	1.500	14,200
2026-08-12	1.480	1.480	1.480	1.480	1.480	8,100
2026-08-11	1.480	1.480	1.480	1.480	1.480	55,100
2026-08-10	1.520	1.520	1.450	1.480	1.480	44,100
2026-08-07	1.520	1.520	1.520	1.520	1.520	0
2026-08-06	1.520	1.520	1.520	1.520	1.520	100
2026-08-05	1.520	1.520	1.520	1.520	1.520	1,000
2026-08-04	1.510	1.510	1.500	1.510	1.510	76,000
2026-08-03	1.520	1.520	1.520	1.520	1.520	0
2026-07-31	1.520	1.520	1.520	1.520	1.520	1,000
2026-07-30	1.470	1.470	1.470	1.470	1.470	0
2026-07-29	1.470	1.470	1.470	1.470	1.470	0
2026-07-28	1.470	1.470	1.470	1.470	1.470	1,000

Page 1 of 4 · 212 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.