Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.310	0.310	0.310	0.310	0.310	0
2026-04-29	0.310	0.310	0.310	0.310	0.310	100
2026-04-28	0.300	0.300	0.300	0.300	0.300	0
2026-04-27	0.300	0.300	0.300	0.300	0.300	0
2026-04-24	0.300	0.300	0.300	0.300	0.300	0
2026-04-23	0.300	0.300	0.300	0.300	0.300	0
2026-04-22	0.300	0.300	0.300	0.300	0.300	0
2026-04-21	0.300	0.300	0.300	0.300	0.300	0
2026-04-20	0.300	0.300	0.300	0.300	0.300	0
2026-04-17	0.300	0.370	0.300	0.300	0.300	2,900
2026-04-16	0.370	0.370	0.370	0.370	0.370	0
2026-04-15	0.370	0.370	0.370	0.370	0.370	0
2026-04-14	0.370	0.370	0.370	0.370	0.370	0
2026-04-13	0.450	0.450	0.370	0.370	0.370	600
2026-04-10	0.450	0.450	0.450	0.450	0.450	100
2026-04-09	0.450	0.450	0.450	0.450	0.450	700
2026-04-08	0.450	0.450	0.450	0.450	0.450	0
2026-04-07	0.450	0.450	0.450	0.450	0.450	0
2026-04-06	0.450	0.450	0.450	0.450	0.450	0
2026-04-03	0.450	0.450	0.450	0.450	0.450	0
2026-04-02	0.450	0.450	0.450	0.450	0.450	0
2026-04-01	0.450	0.450	0.450	0.450	0.450	0
2026-03-31	0.450	0.450	0.450	0.450	0.450	0
2026-03-30	0.450	0.450	0.450	0.450	0.450	0
2026-03-27	0.450	0.450	0.450	0.450	0.450	0
2026-03-26	0.450	0.450	0.450	0.450	0.450	0
2026-03-25	0.450	0.450	0.450	0.450	0.450	0
2026-03-24	0.450	0.450	0.450	0.450	0.450	0
2026-03-20	0.450	0.450	0.450	0.450	0.450	0
2026-03-19	0.450	0.450	0.450	0.450	0.450	0
2026-03-18	0.450	0.450	0.450	0.450	0.450	100
2026-03-17	0.450	0.450	0.450	0.450	0.450	0
2026-03-16	0.450	0.450	0.450	0.450	0.450	0
2026-03-13	0.450	0.450	0.450	0.450	0.450	0
2026-03-12	0.450	0.450	0.450	0.450	0.450	0
2026-03-11	0.450	0.450	0.450	0.450	0.450	0
2026-03-10	0.450	0.450	0.450	0.450	0.450	0
2026-03-09	0.450	0.450	0.450	0.450	0.450	0
2026-03-06	0.450	0.450	0.450	0.450	0.450	0
2026-03-05	0.450	0.450	0.450	0.450	0.450	0
2026-03-04	0.450	0.450	0.450	0.450	0.450	0
2026-03-03	0.450	0.450	0.450	0.450	0.450	8,000
2026-03-02	0.480	0.480	0.415	0.415	0.415	400
2026-02-27	0.480	0.480	0.480	0.480	0.480	0
2026-02-26	0.480	0.480	0.480	0.480	0.480	0
2026-02-11	0.480	0.480	0.480	0.480	0.480	1,300
2026-02-10	0.480	0.480	0.480	0.480	0.480	500
2026-02-06	0.480	0.480	0.410	0.410	0.410	8,500
2026-01-21	0.400	0.400	0.400	0.400	0.400	300
2026-01-19	0.400	0.400	0.400	0.400	0.400	700
2026-01-16	0.400	0.400	0.400	0.400	0.400	900
2026-01-15	0.400	0.400	0.400	0.400	0.400	1,500
2026-01-14	0.400	0.400	0.400	0.400	0.400	100
2026-01-08	0.400	0.400	0.400	0.400	0.400	1,100
2026-01-05	0.400	0.400	0.400	0.400	0.400	5,000
2025-12-29	0.440	0.440	0.400	0.400	0.400	21,700
2025-12-26	0.440	0.440	0.440	0.440	0.440	4,000
2025-12-17	0.440	0.440	0.440	0.440	0.440	100
2025-12-12	0.440	0.440	0.440	0.440	0.440	4,000
2025-12-10	0.460	0.460	0.460	0.460	0.460	5,000

← NewerPage 3 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.