Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.630	0.630	0.630	0.630	0.630	300
2023-10-20	0.630	0.630	0.630	0.630	0.630	700
2023-10-16	0.650	0.650	0.650	0.650	0.650	1,000
2023-10-13	0.640	0.640	0.640	0.640	0.640	10,300
2023-10-10	0.630	0.635	0.630	0.635	0.635	600
2023-10-09	0.640	0.640	0.640	0.640	0.640	10,100
2023-10-04	0.640	0.640	0.640	0.640	0.640	200
2023-10-03	0.660	0.660	0.660	0.660	0.660	3,200
2023-09-29	0.660	0.660	0.660	0.660	0.660	2,600
2023-09-27	0.670	0.670	0.660	0.660	0.660	4,000
2023-09-19	0.670	0.670	0.670	0.670	0.670	1,800
2023-09-18	0.685	0.730	0.685	0.730	0.730	4,700
2023-09-15	0.680	0.680	0.680	0.680	0.680	300
2023-09-14	0.680	0.700	0.680	0.700	0.700	6,000
2023-09-13	0.665	0.665	0.665	0.665	0.665	3,000
2023-09-05	0.670	0.670	0.665	0.665	0.665	10,000
2023-09-01	0.670	0.670	0.670	0.670	0.670	300
2023-08-25	0.670	0.670	0.670	0.670	0.670	1,500
2023-08-24	0.670	0.670	0.670	0.670	0.670	400
2023-08-17	0.680	0.680	0.680	0.680	0.680	9,300
2023-08-16	0.670	0.670	0.670	0.670	0.670	15,000
2023-08-15	0.675	0.675	0.675	0.675	0.675	1,000
2023-08-09	0.680	0.700	0.670	0.700	0.700	22,000
2023-08-08	0.635	0.680	0.635	0.680	0.680	10,200
2023-07-24	0.625	0.770	0.625	0.770	0.770	34,600
2023-07-17	0.620	0.620	0.620	0.620	0.620	2,000
2023-07-14	0.605	0.605	0.605	0.605	0.605	15,000
2023-07-12	0.595	0.605	0.595	0.605	0.605	24,000
2023-07-10	0.605	0.605	0.605	0.605	0.605	300
2023-07-07	0.600	0.605	0.600	0.600	0.600	28,000
2023-07-05	0.620	0.620	0.610	0.610	0.610	12,700
2023-06-21	0.625	0.640	0.625	0.640	0.640	6,400
2023-06-20	0.615	0.620	0.615	0.615	0.615	8,500
2023-06-19	0.625	0.625	0.610	0.610	0.610	22,000
2023-06-16	0.670	0.670	0.610	0.610	0.610	23,000
2023-06-13	0.670	0.670	0.670	0.670	0.670	300
2023-06-09	0.670	0.670	0.670	0.670	0.670	6,000
2023-06-08	0.665	0.665	0.665	0.665	0.665	1,000
2023-06-06	0.660	0.660	0.660	0.660	0.660	4,000
2023-06-02	0.680	0.680	0.660	0.660	0.660	10,000
2023-05-31	0.690	0.690	0.690	0.690	0.690	5,000
2023-05-30	0.705	0.705	0.705	0.705	0.705	4,500
2023-05-24	0.705	0.705	0.705	0.705	0.705	3,000
2023-05-19	0.705	0.705	0.705	0.705	0.705	500
2023-05-18	0.705	0.705	0.705	0.705	0.705	2,200
2023-05-16	0.700	0.700	0.700	0.700	0.700	2,000
2023-05-15	0.740	0.750	0.720	0.750	0.750	49,700
2023-05-12	0.700	0.700	0.700	0.700	0.700	14,000
2023-05-10	0.700	0.700	0.700	0.700	0.700	15,100
2023-05-09	0.700	0.700	0.700	0.700	0.700	1,300
2023-05-08	0.730	0.730	0.710	0.710	0.710	18,000
2023-04-28	0.710	0.710	0.710	0.710	0.710	7,500
2023-04-20	0.725	0.735	0.725	0.735	0.735	400
2023-04-19	0.805	0.845	0.735	0.735	0.735	1,700
2023-04-18	0.735	0.800	0.735	0.800	0.800	12,800
2023-04-13	0.720	0.720	0.720	0.720	0.720	7,900
2023-03-29	0.710	0.710	0.705	0.705	0.705	25,000
2023-03-17	0.720	0.720	0.720	0.720	0.720	15,000
2023-03-16	0.720	0.720	0.720	0.720	0.720	6,400
2023-03-15	0.720	0.720	0.720	0.720	0.720	1,200

← NewerPage 7 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.