Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-09	0.460	0.460	0.460	0.460	0.460	1,100
2025-12-05	0.460	0.460	0.460	0.460	0.460	2,000
2025-11-27	0.460	0.460	0.460	0.460	0.460	400
2025-11-21	0.460	0.460	0.460	0.460	0.460	2,200
2025-11-14	0.460	0.460	0.460	0.460	0.460	1,800
2025-11-04	0.460	0.460	0.460	0.460	0.460	300
2025-11-03	0.460	0.460	0.460	0.460	0.460	5,300
2025-10-29	0.460	0.460	0.460	0.460	0.460	1,200
2025-10-21	0.460	0.460	0.460	0.460	0.460	600
2025-10-17	0.460	0.460	0.460	0.460	0.460	300
2025-10-14	0.460	0.460	0.460	0.460	0.460	300
2025-10-10	0.460	0.460	0.460	0.460	0.460	7,500
2025-10-07	0.470	0.470	0.470	0.470	0.470	2,200
2025-09-24	0.460	0.460	0.460	0.460	0.460	300
2025-09-22	0.460	0.460	0.455	0.455	0.455	1,600
2025-09-17	0.460	0.460	0.460	0.460	0.460	600
2025-09-11	0.490	0.500	0.490	0.495	0.495	24,000
2025-09-10	0.460	0.460	0.460	0.460	0.460	600
2025-09-04	0.455	0.455	0.455	0.455	0.455	3,000
2025-09-03	0.455	0.455	0.455	0.455	0.455	800
2025-09-02	0.465	0.465	0.465	0.465	0.465	300
2025-08-29	0.500	0.500	0.500	0.500	0.500	1,700
2025-08-25	0.560	0.560	0.560	0.560	0.560	100
2025-08-20	0.480	0.480	0.480	0.480	0.480	10,000
2025-08-15	0.480	0.480	0.480	0.480	0.480	1,400
2025-08-12	0.460	0.500	0.460	0.490	0.490	23,100
2025-08-08	0.490	0.570	0.490	0.495	0.495	12,400
2025-08-06	0.420	0.420	0.420	0.420	0.420	3,300
2025-07-21	0.420	0.420	0.420	0.420	0.420	300
2025-07-18	0.500	0.500	0.420	0.420	0.420	800
2025-07-16	0.460	0.460	0.460	0.460	0.460	600
2025-07-14	0.440	0.440	0.440	0.440	0.440	10,000
2025-07-11	0.420	0.420	0.420	0.420	0.420	60,000
2025-07-07	0.415	0.415	0.415	0.415	0.415	700
2025-07-04	0.415	0.415	0.415	0.415	0.415	600
2025-07-03	0.415	0.415	0.415	0.415	0.415	1,500
2025-07-02	0.450	0.450	0.450	0.450	0.450	5,000
2025-06-26	0.450	0.460	0.450	0.460	0.460	2,600
2025-06-24	0.375	0.400	0.375	0.400	0.400	2,600
2025-05-23	0.540	0.540	0.540	0.540	0.540	3,900
2025-05-22	0.540	0.540	0.540	0.540	0.540	5,000
2025-05-21	0.500	0.500	0.470	0.470	0.470	400
2025-05-08	0.500	0.500	0.500	0.500	0.500	300
2025-05-02	0.500	0.500	0.500	0.500	0.500	5,000
2025-04-29	0.500	0.500	0.500	0.500	0.500	700
2025-03-20	0.550	0.550	0.550	0.550	0.550	5,800
2025-03-11	0.450	0.450	0.450	0.450	0.450	5,000
2025-03-07	0.500	0.500	0.500	0.500	0.500	25,000
2025-03-05	0.450	0.450	0.450	0.450	0.450	300
2025-03-04	0.500	0.500	0.490	0.490	0.490	10,300
2025-03-03	0.500	0.500	0.500	0.500	0.500	42,000
2025-02-24	0.550	0.550	0.550	0.550	0.550	5,000
2025-02-13	0.485	0.485	0.480	0.480	0.480	300
2025-02-12	0.500	0.500	0.500	0.500	0.500	300
2025-02-07	0.510	0.510	0.510	0.510	0.510	1,700
2025-02-05	0.515	0.515	0.510	0.510	0.510	700
2025-01-27	0.550	0.550	0.550	0.550	0.550	10,000
2025-01-24	0.550	0.595	0.520	0.520	0.520	26,300
2025-01-21	0.525	0.550	0.525	0.550	0.550	11,000
2025-01-20	0.550	0.550	0.550	0.550	0.550	10,000

← NewerPage 4 of 11 · 621 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.