Y&G Corp Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 10,000 |
| 2025-01-16 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 20,000 |
| 2025-01-15 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 5,000 |
| 2025-01-13 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 5,000 |
| 2025-01-10 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 9,000 |
| 2025-01-09 | 0.590 | 0.590 | 0.550 | 0.550 | 0.550 | 6,000 |
| 2025-01-08 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 100 |
| 2025-01-07 | 0.515 | 0.650 | 0.510 | 0.600 | 0.600 | 10,800 |
| 2025-01-06 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 10,000 |
| 2025-01-02 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 10,000 |
| 2024-12-31 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 1,000 |
| 2024-12-30 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 17,300 |
| 2024-12-24 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 12,200 |
| 2024-12-18 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 10,000 |
| 2024-12-17 | 0.620 | 0.620 | 0.550 | 0.550 | 0.550 | 400 |
| 2024-12-16 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 10,000 |
| 2024-12-13 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 4,000 |
| 2024-12-12 | 0.600 | 0.650 | 0.600 | 0.650 | 0.650 | 17,900 |
| 2024-12-10 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2024-12-09 | 0.580 | 0.580 | 0.555 | 0.570 | 0.570 | 6,900 |
| 2024-12-06 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 500 |
| 2024-12-03 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 700 |
| 2024-11-27 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 6,000 |
| 2024-11-21 | 0.610 | 0.615 | 0.610 | 0.615 | 0.615 | 16,600 |
| 2024-10-30 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 2,000 |
| 2024-10-22 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 5,000 |
| 2024-10-21 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 5,000 |
| 2024-10-18 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 500 |
| 2024-10-03 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 300 |
| 2024-10-01 | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 2,200 |
| 2024-09-26 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 10,000 |
| 2024-09-25 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 700 |
| 2024-09-11 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,500 |
| 2024-09-09 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 30,000 |
| 2024-09-06 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 10,000 |
| 2024-09-04 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 300 |
| 2024-09-02 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 100 |
| 2024-08-29 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 15,000 |
| 2024-08-28 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 15,000 |
| 2024-08-26 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 300 |
| 2024-08-23 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 300 |
| 2024-08-22 | 0.650 | 0.700 | 0.650 | 0.650 | 0.650 | 1,000 |
| 2024-08-13 | 0.605 | 0.685 | 0.605 | 0.685 | 0.685 | 600 |
| 2024-08-07 | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 1,000 |
| 2024-07-29 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 500 |
| 2024-07-25 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 900 |
| 2024-07-17 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 2,300 |
| 2024-07-16 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 300 |
| 2024-07-09 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 700 |
| 2024-07-05 | 0.660 | 0.660 | 0.655 | 0.655 | 0.655 | 7,100 |
| 2024-06-25 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 11,500 |
| 2024-06-24 | 0.635 | 0.700 | 0.635 | 0.700 | 0.700 | 23,300 |
| 2024-06-20 | 0.660 | 0.660 | 0.630 | 0.630 | 0.630 | 1,000 |
| 2024-06-18 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 9,000 |
| 2024-06-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 700 |
| 2024-06-13 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 300 |
| 2024-06-12 | 0.710 | 0.780 | 0.710 | 0.780 | 0.780 | 20,000 |
| 2024-06-11 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 10,000 |
| 2024-05-31 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 3,000 |
| 2024-05-28 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 300 |
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.