Y&G Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.850	0.850	0.800	0.800	0.800	8,000
2022-07-19	0.800	0.800	0.800	0.800	0.800	6,500
2022-07-15	0.790	0.800	0.790	0.800	0.800	10,800
2022-07-06	0.800	0.800	0.800	0.800	0.800	19,900
2022-07-04	0.785	0.800	0.785	0.800	0.800	18,700
2022-07-01	0.700	0.790	0.700	0.780	0.780	11,400
2022-06-28	0.725	0.725	0.725	0.725	0.725	5,000
2022-06-27	0.720	0.720	0.720	0.720	0.720	300
2022-06-24	0.790	0.800	0.790	0.800	0.800	11,000
2022-06-23	0.755	0.770	0.755	0.770	0.770	2,000
2022-06-22	0.850	0.850	0.755	0.755	0.755	19,300
2022-06-21	0.870	0.870	0.870	0.870	0.870	11,700
2022-06-14	0.885	0.885	0.885	0.885	0.885	2,000
2022-06-13	0.870	0.870	0.870	0.870	0.870	2,100
2022-06-10	0.900	0.900	0.875	0.875	0.875	17,100
2022-06-09	0.910	0.910	0.910	0.910	0.910	2,800
2022-06-08	0.875	0.910	0.875	0.910	0.910	8,700
2022-06-07	0.895	0.930	0.895	0.930	0.930	6,500
2022-05-30	1.000	1.000	1.000	1.000	1.000	10,200
2022-05-27	0.875	0.965	0.875	0.965	0.965	5,500
2022-05-25	0.875	0.875	0.875	0.875	0.875	2,700
2022-05-24	0.875	0.875	0.875	0.875	0.875	9,000
2022-05-23	0.915	0.920	0.910	0.910	0.910	36,000
2022-05-20	0.915	0.915	0.900	0.915	0.915	16,000
2022-05-19	0.910	0.950	0.910	0.930	0.930	40,000
2022-05-18	0.980	0.980	0.935	0.940	0.940	18,000
2022-05-17	0.950	0.960	0.950	0.950	0.950	21,900
2022-05-12	0.955	0.955	0.955	0.955	0.955	13,900
2022-05-11	0.985	1.000	0.970	0.970	0.970	26,400
2022-05-10	1.000	1.000	0.950	0.950	0.950	13,000
2022-05-05	0.995	1.000	0.995	1.000	1.000	4,000
2022-04-29	0.990	0.995	0.990	0.995	0.995	23,900
2022-04-28	0.990	0.990	0.990	0.990	0.990	400
2022-04-27	1.050	1.050	1.050	1.050	1.050	7,000
2022-04-26	1.050	1.060	1.050	1.050	1.050	14,600
2022-04-22	0.990	1.050	0.990	1.050	1.050	12,100
2022-04-20	1.000	1.000	1.000	1.000	1.000	1,000
2022-04-18	0.990	0.990	0.990	0.990	0.990	300
2022-04-15	1.000	1.030	1.000	1.030	1.030	4,000
2022-04-12	0.990	0.990	0.990	0.990	0.990	100
2022-04-11	1.000	1.000	0.960	0.980	0.980	6,100
2022-04-07	1.060	1.060	1.060	1.060	1.060	2,000
2022-04-06	1.040	1.040	1.040	1.040	1.040	3,000
2022-04-01	1.050	1.050	1.040	1.040	1.040	20,000
2022-03-30	1.060	1.060	1.060	1.060	1.060	7,800
2022-03-29	1.060	1.060	1.050	1.050	1.050	19,000
2022-03-28	1.040	1.060	1.040	1.060	1.060	10,300
2022-03-25	1.040	1.040	1.040	1.040	1.040	10,000
2022-03-24	1.000	1.050	1.000	1.040	1.040	11,500
2022-03-22	1.000	1.000	1.000	1.000	1.000	400
2022-03-18	1.000	1.000	1.000	1.000	1.000	3,500
2022-03-17	1.000	1.000	1.000	1.000	1.000	5,000
2022-03-15	0.990	0.990	0.990	0.990	0.990	4,400
2022-03-14	0.990	0.990	0.990	0.990	0.990	3,000
2022-03-11	0.995	0.995	0.995	0.995	0.995	4,600
2022-03-09	0.995	1.000	0.995	0.995	0.995	25,700
2022-03-08	0.990	0.995	0.990	0.995	0.995	17,500
2022-03-07	1.040	1.040	0.990	0.995	0.995	16,600
2022-03-04	1.050	1.050	1.040	1.040	1.040	6,800
2022-03-02	1.050	1.050	1.050	1.050	1.050	9,200

← NewerPage 9 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.