YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	0.410	0.415	0.395	0.395	0.395	298,000
2024-03-21	0.400	0.400	0.395	0.400	0.400	24,100
2024-03-20	0.395	0.410	0.390	0.400	0.400	91,000
2024-03-19	0.400	0.415	0.390	0.395	0.395	97,100
2024-03-18	0.400	0.400	0.400	0.400	0.400	138,800
2024-03-15	0.400	0.400	0.400	0.400	0.400	30,000
2024-03-14	0.405	0.405	0.400	0.400	0.400	58,300
2024-03-13	0.395	0.405	0.395	0.400	0.400	47,000
2024-03-12	0.405	0.405	0.400	0.400	0.400	28,000
2024-03-11	0.400	0.410	0.395	0.410	0.410	171,400
2024-03-08	0.410	0.410	0.395	0.410	0.410	252,100
2024-03-07	0.400	0.410	0.400	0.405	0.405	29,000
2024-03-06	0.400	0.410	0.400	0.405	0.405	120,000
2024-03-05	0.410	0.420	0.405	0.405	0.405	233,100
2024-03-04	0.405	0.420	0.405	0.410	0.410	161,800
2024-03-01	0.415	0.415	0.410	0.410	0.410	130,000
2024-02-29	0.420	0.420	0.415	0.415	0.415	455,100
2024-02-28	0.450	0.450	0.415	0.430	0.430	2,036,700
2024-02-27	0.465	0.470	0.460	0.460	0.460	326,800
2024-02-26	0.460	0.470	0.450	0.465	0.465	820,500
2024-02-23	0.440	0.460	0.435	0.455	0.455	572,600
2024-02-22	0.425	0.445	0.425	0.440	0.440	269,200
2024-02-21	0.425	0.435	0.420	0.430	0.430	323,000
2024-02-20	0.420	0.430	0.420	0.430	0.430	124,000
2024-02-19	0.415	0.415	0.410	0.415	0.415	321,900
2024-02-16	0.425	0.425	0.415	0.425	0.425	105,100
2024-02-15	0.425	0.430	0.420	0.430	0.430	62,800
2024-02-14	0.415	0.425	0.410	0.425	0.425	137,700
2024-02-13	0.410	0.430	0.410	0.415	0.415	295,600
2024-02-09	0.410	0.410	0.405	0.410	0.410	62,000
2024-02-08	0.420	0.420	0.410	0.410	0.410	105,600
2024-02-07	0.410	0.425	0.410	0.420	0.420	420,700
2024-02-06	0.405	0.405	0.395	0.400	0.400	100,000
2024-02-02	0.400	0.410	0.395	0.400	0.400	17,500
2024-01-31	0.405	0.405	0.395	0.400	0.400	104,000
2024-01-30	0.405	0.410	0.405	0.405	0.405	80,000
2024-01-29	0.410	0.415	0.405	0.405	0.405	180,000
2024-01-26	0.405	0.415	0.405	0.410	0.410	139,200
2024-01-24	0.415	0.415	0.405	0.405	0.405	101,500
2024-01-23	0.410	0.415	0.410	0.410	0.410	51,600
2024-01-22	0.410	0.410	0.405	0.410	0.410	140,000
2024-01-19	0.405	0.410	0.405	0.410	0.410	39,000
2024-01-18	0.415	0.420	0.405	0.410	0.410	377,500
2024-01-17	0.410	0.420	0.410	0.410	0.410	606,400
2024-01-16	0.415	0.420	0.410	0.410	0.410	189,300
2024-01-15	0.420	0.420	0.410	0.410	0.410	197,000
2024-01-12	0.405	0.420	0.405	0.420	0.420	343,100
2024-01-11	0.410	0.415	0.405	0.405	0.405	444,000
2024-01-10	0.415	0.420	0.405	0.420	0.420	140,000
2024-01-09	0.410	0.425	0.410	0.420	0.420	243,800
2024-01-08	0.425	0.435	0.410	0.410	0.410	1,190,000
2024-01-05	0.405	0.425	0.400	0.420	0.420	738,200
2024-01-04	0.420	0.425	0.400	0.400	0.400	624,100
2024-01-03	0.400	0.425	0.400	0.420	0.420	313,800
2024-01-02	0.400	0.400	0.400	0.400	0.400	19,000
2023-12-29	0.395	0.400	0.395	0.400	0.400	35,100
2023-12-28	0.390	0.400	0.390	0.395	0.395	110,000
2023-12-27	0.390	0.400	0.390	0.390	0.390	54,000
2023-12-26	0.400	0.405	0.400	0.400	0.400	40,500
2023-12-22	0.380	0.400	0.380	0.400	0.400	51,100

← NewerPage 11 of 18 · 1,071 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.