Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.750	0.750	0.750	0.750	0.750	5,000
2023-03-09	0.750	0.750	0.750	0.750	0.750	2,500
2023-03-07	0.725	0.725	0.725	0.725	0.725	200
2023-03-06	0.750	0.750	0.750	0.750	0.750	100
2023-02-22	0.760	0.760	0.760	0.760	0.760	400
2023-02-20	0.755	0.755	0.755	0.755	0.755	200
2023-01-31	0.760	0.760	0.760	0.760	0.760	36,000
2023-01-30	0.750	0.750	0.750	0.750	0.750	1,000
2023-01-17	0.800	0.800	0.800	0.800	0.800	4,500
2023-01-16	0.840	0.840	0.800	0.800	0.800	3,100
2023-01-13	0.850	0.850	0.850	0.850	0.850	2,000
2023-01-12	0.930	0.930	0.930	0.930	0.930	800
2023-01-11	0.930	0.930	0.925	0.930	0.930	11,000
2023-01-10	0.900	0.910	0.900	0.910	0.910	11,500
2023-01-09	0.900	0.935	0.900	0.900	0.900	1,600
2023-01-05	0.825	0.880	0.800	0.880	0.880	16,600
2023-01-04	0.725	0.825	0.725	0.825	0.825	2,900
2023-01-03	0.700	0.700	0.700	0.700	0.700	3,000
2022-12-30	0.705	0.705	0.705	0.705	0.705	100
2022-12-29	0.700	0.700	0.700	0.700	0.700	1,000
2022-12-28	0.720	0.720	0.720	0.720	0.720	3,000
2022-12-22	0.720	0.720	0.720	0.720	0.720	500
2022-12-16	0.715	0.715	0.715	0.715	0.715	300
2022-12-15	0.750	0.750	0.750	0.750	0.750	1,300
2022-12-14	0.710	0.715	0.710	0.715	0.715	4,700
2022-12-08	0.710	0.710	0.710	0.710	0.710	500
2022-12-05	0.780	0.780	0.780	0.780	0.780	4,000
2022-11-29	0.720	0.720	0.720	0.720	0.720	2,000
2022-11-24	0.705	0.705	0.705	0.705	0.705	1,000
2022-11-16	0.730	0.730	0.730	0.730	0.730	8,000
2022-11-10	0.730	0.730	0.730	0.730	0.730	5,500
2022-11-07	0.730	0.730	0.730	0.730	0.730	2,000
2022-11-04	0.680	0.680	0.680	0.680	0.680	10,000
2022-11-03	0.680	0.680	0.680	0.680	0.680	10,000
2022-11-02	0.680	0.680	0.680	0.680	0.680	1,800
2022-10-28	0.680	0.680	0.680	0.680	0.680	1,200
2022-10-26	0.680	0.680	0.680	0.680	0.680	1,000
2022-10-25	0.685	0.685	0.685	0.685	0.685	13,000
2022-10-20	0.680	0.680	0.680	0.680	0.680	300
2022-10-18	0.675	0.675	0.675	0.675	0.675	4,000
2022-10-17	0.670	0.670	0.665	0.665	0.665	10,000
2022-10-04	0.710	0.710	0.710	0.710	0.710	100
2022-09-30	0.715	0.715	0.715	0.715	0.715	900
2022-09-29	0.710	0.715	0.710	0.715	0.715	2,300
2022-09-26	0.750	0.750	0.750	0.750	0.750	1,500
2022-09-22	0.755	0.820	0.755	0.820	0.820	4,100
2022-09-21	0.735	0.735	0.735	0.735	0.735	4,000
2022-09-20	0.725	0.725	0.725	0.725	0.725	300
2022-09-19	0.725	0.735	0.725	0.725	0.725	8,400
2022-09-15	0.770	0.770	0.710	0.710	0.710	2,500
2022-09-14	0.800	0.800	0.800	0.800	0.800	1,500
2022-09-12	0.800	0.800	0.800	0.800	0.800	2,000
2022-09-09	0.805	0.805	0.805	0.805	0.805	2,000
2022-09-07	0.800	0.800	0.800	0.800	0.800	2,300
2022-09-05	0.815	0.815	0.800	0.800	0.800	3,200
2022-08-29	0.810	0.815	0.810	0.815	0.815	7,300
2022-08-24	0.880	0.880	0.880	0.880	0.880	100
2022-08-19	0.885	0.885	0.885	0.885	0.885	1,000
2022-08-16	0.830	0.830	0.830	0.830	0.830	1,000
2022-08-10	0.830	0.830	0.830	0.830	0.830	1,000

← NewerPage 8 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.