YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-25	0.650	0.650	0.590	0.600	0.600	847,900
2024-06-24	0.685	0.685	0.650	0.650	0.650	363,500
2024-06-21	0.675	0.700	0.660	0.685	0.685	90,200
2024-06-20	0.670	0.695	0.650	0.675	0.675	169,000
2024-06-19	0.680	0.690	0.640	0.650	0.650	346,900
2024-06-18	0.700	0.700	0.655	0.670	0.670	82,900
2024-06-14	0.700	0.700	0.660	0.665	0.665	222,900
2024-06-13	0.700	0.700	0.680	0.700	0.700	148,500
2024-06-12	0.710	0.715	0.685	0.690	0.690	478,100
2024-06-11	0.690	0.715	0.690	0.700	0.700	687,100
2024-06-10	0.710	0.720	0.685	0.690	0.690	360,800
2024-06-07	0.650	0.720	0.645	0.715	0.715	704,300
2024-06-06	0.640	0.660	0.640	0.660	0.660	302,600
2024-06-05	0.670	0.670	0.625	0.655	0.655	522,700
2024-06-04	0.605	0.670	0.600	0.670	0.670	892,700
2024-05-31	0.680	0.685	0.615	0.635	0.635	2,114,800
2024-05-30	0.720	0.735	0.715	0.720	0.720	497,800
2024-05-29	0.735	0.775	0.735	0.740	0.740	316,400
2024-05-28	0.760	0.780	0.720	0.765	0.765	806,400
2024-05-27	0.800	0.820	0.765	0.780	0.780	905,800
2024-05-24	0.820	0.830	0.795	0.810	0.810	943,800
2024-05-23	0.700	0.835	0.700	0.820	0.820	3,955,000
2024-05-21	0.730	0.750	0.700	0.710	0.710	1,520,600
2024-05-20	0.765	0.770	0.725	0.740	0.740	954,500
2024-05-17	0.775	0.775	0.750	0.755	0.755	962,400
2024-05-16	0.770	0.790	0.720	0.775	0.775	2,874,900
2024-05-15	0.660	0.790	0.660	0.770	0.770	5,150,900
2024-05-14	0.585	0.685	0.585	0.650	0.650	4,422,700
2024-05-13	0.515	0.580	0.500	0.575	0.575	1,573,700
2024-05-10	0.510	0.530	0.505	0.520	0.520	655,700
2024-05-09	0.475	0.520	0.475	0.510	0.510	2,525,200
2024-05-08	0.465	0.475	0.460	0.475	0.475	480,900
2024-05-07	0.470	0.470	0.460	0.470	0.470	547,000
2024-05-06	0.485	0.490	0.475	0.475	0.475	284,500
2024-05-03	0.475	0.490	0.470	0.485	0.485	2,236,800
2024-05-02	0.450	0.465	0.450	0.465	0.465	1,190,100
2024-04-30	0.440	0.450	0.440	0.445	0.445	553,500
2024-04-29	0.440	0.455	0.440	0.450	0.450	886,000
2024-04-26	0.435	0.435	0.430	0.435	0.435	33,500
2024-04-25	0.435	0.440	0.430	0.440	0.440	48,500
2024-04-24	0.435	0.440	0.435	0.440	0.440	293,200
2024-04-23	0.435	0.440	0.435	0.440	0.440	59,700
2024-04-22	0.435	0.440	0.430	0.435	0.435	298,200
2024-04-19	0.435	0.440	0.415	0.435	0.435	718,700
2024-04-18	0.440	0.440	0.430	0.435	0.435	280,900
2024-04-17	0.435	0.450	0.435	0.440	0.440	1,824,700
2024-04-16	0.400	0.430	0.400	0.430	0.430	1,295,600
2024-04-15	0.400	0.405	0.400	0.400	0.400	125,000
2024-04-12	0.405	0.405	0.405	0.405	0.405	55,000
2024-04-09	0.405	0.410	0.400	0.410	0.410	334,100
2024-04-08	0.410	0.410	0.400	0.405	0.405	295,000
2024-04-05	0.405	0.410	0.405	0.405	0.405	277,700
2024-04-04	0.400	0.410	0.400	0.410	0.410	193,300
2024-04-03	0.405	0.405	0.400	0.400	0.400	60,000
2024-04-02	0.410	0.410	0.395	0.410	0.410	119,100
2024-04-01	0.400	0.410	0.395	0.410	0.410	258,000
2024-03-29	0.400	0.400	0.395	0.400	0.400	139,100
2024-03-27	0.400	0.405	0.400	0.400	0.400	50,900
2024-03-26	0.395	0.405	0.395	0.395	0.395	104,500
2024-03-25	0.395	0.410	0.395	0.410	0.410	125,200

← NewerPage 10 of 18 · 1,074 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.