Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.180	1.180	1.100	1.100	1.100	10,300
2022-02-28	1.040	1.040	1.040	1.040	1.040	300
2022-02-25	1.010	1.080	1.000	1.050	1.050	49,600
2022-02-24	1.120	1.130	0.950	0.990	0.990	106,200
2022-02-23	1.150	1.150	1.150	1.150	1.150	1,000
2022-02-22	1.190	1.190	1.180	1.180	1.180	1,900
2022-02-21	1.170	1.180	1.170	1.180	1.180	6,300
2022-02-18	1.130	1.200	1.130	1.170	1.170	26,100
2022-02-17	1.130	1.130	1.130	1.130	1.130	20,200
2022-02-16	1.130	1.140	1.120	1.130	1.130	18,900
2022-02-15	1.140	1.150	1.140	1.150	1.150	8,500
2022-02-14	1.210	1.220	1.210	1.210	1.210	14,200
2022-02-11	1.180	1.210	1.180	1.210	1.210	3,300
2022-02-10	1.160	1.160	1.160	1.160	1.160	11,500
2022-01-26	1.160	1.240	1.150	1.220	1.220	15,800
2022-01-25	1.180	1.180	1.150	1.150	1.150	18,500
2022-01-24	1.180	1.180	1.180	1.180	1.180	2,200
2022-01-21	1.280	1.280	1.270	1.270	1.270	5,900
2022-01-20	1.280	1.280	1.280	1.280	1.280	3,100
2022-01-17	1.270	1.280	1.270	1.280	1.280	16,000
2022-01-14	1.220	1.280	1.210	1.280	1.280	13,300
2022-01-13	1.220	1.220	1.220	1.220	1.220	5,100
2022-01-12	1.250	1.250	1.250	1.250	1.250	12,500
2022-01-11	1.250	1.250	1.250	1.250	1.250	1,500
2022-01-10	1.300	1.300	1.270	1.270	1.270	31,500
2022-01-07	1.260	1.300	1.260	1.300	1.300	6,200
2022-01-06	1.280	1.320	1.280	1.280	1.280	27,700
2022-01-05	1.300	1.300	1.280	1.280	1.280	22,200
2022-01-04	1.290	1.330	1.280	1.320	1.320	47,900
2022-01-03	1.290	1.350	1.290	1.310	1.310	57,600
2021-12-31	1.180	1.280	1.170	1.280	1.280	52,600
2021-12-30	1.140	1.190	1.140	1.170	1.170	16,400
2021-12-29	1.140	1.180	1.130	1.170	1.170	10,000
2021-12-28	1.200	1.200	1.140	1.180	1.180	4,400
2021-12-27	1.200	1.200	1.200	1.200	1.200	400
2021-12-24	1.200	1.200	1.190	1.200	1.200	13,300
2021-12-23	1.150	1.180	1.150	1.180	1.180	9,900
2021-12-22	1.150	1.150	1.150	1.150	1.150	6,000
2021-12-21	1.150	1.150	1.130	1.150	1.150	8,500
2021-12-20	1.160	1.160	1.150	1.150	1.150	3,500
2021-12-17	1.140	1.220	1.140	1.150	1.150	24,600
2021-12-16	1.130	1.150	1.100	1.140	1.140	51,300
2021-12-15	1.130	1.130	1.130	1.130	1.130	500
2021-12-14	1.150	1.190	1.130	1.130	1.130	26,700
2021-12-13	1.110	1.180	1.110	1.150	1.150	28,600
2021-12-10	1.220	1.220	1.140	1.150	1.150	17,800
2021-12-09	1.200	1.200	1.180	1.180	1.180	34,500
2021-12-08	1.250	1.260	1.180	1.240	1.240	45,000
2021-12-07	1.130	1.250	1.130	1.240	1.240	31,300
2021-12-06	1.270	1.270	1.170	1.170	1.170	48,000
2021-12-02	1.210	1.260	1.200	1.240	1.240	95,400
2021-12-01	1.220	1.280	1.210	1.240	1.240	74,100
2021-11-30	1.290	1.290	1.280	1.280	1.280	41,100
2021-11-29	1.260	1.350	1.200	1.290	1.290	164,300
2021-11-26	1.440	1.440	1.200	1.280	1.280	751,700
2021-11-25	1.520	1.530	1.490	1.490	1.490	258,300
2021-11-24	1.570	1.570	1.520	1.520	1.520	32,700
2021-11-23	1.520	1.570	1.510	1.520	1.520	183,500
2021-11-22	1.570	1.570	1.500	1.510	1.510	278,300
2021-11-19	1.560	1.600	1.540	1.570	1.570	153,300

← NewerPage 10 of 11 · 624 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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