Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.660	0.660	0.660	0.660	0.660	1,000
2024-05-21	0.700	0.700	0.700	0.700	0.700	300
2024-05-20	0.700	0.700	0.700	0.700	0.700	1,300
2024-05-17	0.650	0.650	0.650	0.650	0.650	20,300
2024-05-16	0.700	0.700	0.700	0.700	0.700	300
2024-05-15	0.695	0.695	0.695	0.695	0.695	300
2024-05-14	0.650	0.650	0.650	0.650	0.650	3,000
2024-05-09	0.620	0.620	0.620	0.620	0.620	4,000
2024-05-07	0.620	0.620	0.620	0.620	0.620	6,000
2024-04-29	0.600	0.600	0.600	0.600	0.600	400
2024-04-26	0.660	0.660	0.660	0.660	0.660	10,000
2024-04-25	0.660	0.660	0.660	0.660	0.660	300
2024-04-24	0.660	0.660	0.660	0.660	0.660	6,200
2024-04-16	0.660	0.660	0.660	0.660	0.660	2,300
2024-04-15	0.660	0.660	0.660	0.660	0.660	2,300
2024-04-12	0.660	0.660	0.660	0.660	0.660	300
2024-04-04	0.660	0.660	0.660	0.660	0.660	1,000
2024-04-03	0.660	0.660	0.660	0.660	0.660	3,700
2024-03-27	0.660	0.660	0.660	0.660	0.660	900
2024-03-22	0.705	0.705	0.705	0.705	0.705	100
2024-03-21	0.705	0.705	0.705	0.705	0.705	10,000
2024-03-14	0.705	0.710	0.705	0.710	0.710	15,000
2024-03-13	0.705	0.710	0.705	0.710	0.710	7,000
2024-03-12	0.700	0.710	0.700	0.705	0.705	15,300
2024-03-11	0.700	0.700	0.700	0.700	0.700	7,000
2024-03-06	0.655	0.655	0.655	0.655	0.655	2,000
2024-03-04	0.650	0.650	0.650	0.650	0.650	300
2024-02-19	0.720	0.720	0.720	0.720	0.720	100
2024-02-15	0.720	0.720	0.720	0.720	0.720	8,600
2024-02-14	0.725	0.725	0.725	0.725	0.725	700
2024-02-09	0.725	0.725	0.725	0.725	0.725	20,000
2024-02-08	0.725	0.725	0.725	0.725	0.725	700
2024-02-02	0.725	0.725	0.725	0.725	0.725	5,000
2024-01-30	0.725	0.725	0.725	0.725	0.725	1,500
2024-01-24	0.720	0.725	0.715	0.725	0.725	15,100
2024-01-17	0.720	0.720	0.720	0.720	0.720	3,300
2024-01-16	0.715	0.715	0.715	0.715	0.715	200
2024-01-08	0.715	0.715	0.715	0.715	0.715	2,500
2024-01-05	0.750	0.750	0.710	0.710	0.710	2,800
2024-01-03	0.715	0.715	0.715	0.715	0.715	600
2024-01-02	0.710	0.710	0.710	0.710	0.710	300
2023-12-27	0.840	0.840	0.840	0.840	0.840	7,500
2023-12-08	0.850	0.850	0.850	0.850	0.850	100
2023-12-07	0.790	0.820	0.790	0.820	0.820	10,000
2023-12-06	0.800	0.810	0.800	0.810	0.810	8,000
2023-12-05	0.800	0.805	0.800	0.805	0.805	15,700
2023-11-29	0.800	0.800	0.770	0.770	0.770	18,000
2023-11-28	0.800	0.800	0.800	0.800	0.800	5,500
2023-11-27	0.800	0.800	0.800	0.800	0.800	10,000
2023-11-24	0.780	0.780	0.780	0.780	0.780	1,000
2023-11-23	0.780	0.800	0.780	0.780	0.780	13,800
2023-11-22	0.780	0.780	0.780	0.780	0.780	5,000
2023-11-16	0.755	0.785	0.755	0.785	0.785	20,600
2023-11-10	0.750	0.750	0.745	0.745	0.745	11,100
2023-11-09	0.720	0.740	0.720	0.740	0.740	15,000
2023-11-08	0.710	0.765	0.710	0.765	0.765	6,000
2023-11-06	0.710	0.710	0.700	0.700	0.700	8,700
2023-11-03	0.680	0.710	0.680	0.710	0.710	15,100
2023-11-02	0.650	0.670	0.650	0.670	0.670	15,000
2023-10-26	0.630	0.630	0.630	0.630	0.630	1,000

← NewerPage 6 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.