YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.400	0.405	0.395	0.405	0.405	86,100
2023-12-18	0.390	0.405	0.385	0.395	0.395	203,300
2023-12-15	0.380	0.385	0.380	0.380	0.380	15,500
2023-12-14	0.405	0.405	0.395	0.395	0.395	119,800
2023-12-13	0.395	0.410	0.395	0.400	0.400	134,900
2023-12-12	0.390	0.395	0.385	0.385	0.385	43,900
2023-12-11	0.395	0.415	0.380	0.390	0.390	100,000
2023-12-08	0.395	0.395	0.380	0.390	0.390	77,000
2023-12-07	0.390	0.390	0.375	0.375	0.375	36,100
2023-12-06	0.380	0.380	0.380	0.380	0.380	15,100
2023-12-05	0.380	0.380	0.380	0.380	0.380	30,700
2023-11-30	0.390	0.400	0.385	0.400	0.400	151,100
2023-11-28	0.395	0.410	0.395	0.410	0.410	87,200
2023-11-27	0.395	0.405	0.390	0.400	0.400	220,100
2023-11-24	0.405	0.405	0.400	0.400	0.400	167,000
2023-11-23	0.415	0.415	0.405	0.405	0.405	296,000
2023-11-22	0.420	0.420	0.415	0.420	0.420	380,000
2023-11-21	0.420	0.450	0.420	0.430	0.430	578,800
2023-11-20	0.420	0.430	0.410	0.415	0.415	454,000
2023-11-17	0.420	0.440	0.420	0.440	0.440	1,061,200
2023-11-16	0.430	0.440	0.410	0.420	0.420	660,700
2023-11-15	0.430	0.485	0.425	0.435	0.435	3,579,500
2023-11-14	0.410	0.425	0.410	0.425	0.425	1,071,400
2023-11-10	0.410	0.425	0.400	0.410	0.410	872,000
2023-11-09	0.405	0.420	0.405	0.415	0.415	1,382,000
2023-11-08	0.390	0.410	0.385	0.405	0.405	1,856,400
2023-11-07	0.370	0.390	0.370	0.390	0.390	1,613,000
2023-11-06	0.360	0.375	0.360	0.365	0.365	62,500
2023-11-03	0.360	0.360	0.355	0.360	0.360	134,100
2023-11-02	0.360	0.370	0.360	0.370	0.370	25,200
2023-11-01	0.365	0.365	0.360	0.360	0.360	97,800
2023-10-31	0.375	0.375	0.365	0.365	0.365	28,700
2023-10-30	0.370	0.375	0.365	0.365	0.365	176,300
2023-10-27	0.375	0.375	0.360	0.360	0.360	184,000
2023-10-26	0.365	0.375	0.365	0.365	0.365	492,900
2023-10-25	0.350	0.370	0.350	0.370	0.370	502,000
2023-10-24	0.345	0.345	0.345	0.345	0.345	25,000
2023-10-23	0.345	0.350	0.345	0.345	0.345	99,700
2023-10-20	0.350	0.355	0.350	0.350	0.350	58,200
2023-10-19	0.350	0.350	0.345	0.350	0.350	112,200
2023-10-18	0.350	0.355	0.345	0.350	0.350	284,900
2023-10-17	0.355	0.360	0.350	0.360	0.360	230,400
2023-10-16	0.360	0.360	0.350	0.360	0.360	206,100
2023-10-13	0.380	0.380	0.360	0.365	0.365	157,600
2023-10-12	0.365	0.380	0.360	0.370	0.370	265,300
2023-10-11	0.365	0.380	0.360	0.365	0.365	484,600
2023-10-10	0.375	0.380	0.350	0.365	0.365	479,900
2023-10-09	0.355	0.385	0.345	0.375	0.375	1,802,700
2023-10-06	0.375	0.375	0.355	0.360	0.360	838,300
2023-10-05	0.410	0.420	0.370	0.375	0.375	5,350,200
2023-10-04	0.340	0.410	0.330	0.375	0.375	1,974,900
2023-10-03	0.310	0.310	0.310	0.310	0.310	40,800
2023-10-02	0.320	0.320	0.320	0.320	0.320	1,500
2023-09-27	0.315	0.315	0.310	0.310	0.310	21,400
2023-09-25	0.310	0.310	0.310	0.310	0.310	400
2023-09-22	0.310	0.310	0.310	0.310	0.310	19,200
2023-09-20	0.320	0.320	0.315	0.315	0.315	30,000
2023-09-19	0.310	0.310	0.305	0.310	0.310	131,000
2023-09-18	0.315	0.315	0.310	0.310	0.310	239,900
2023-09-14	0.315	0.315	0.315	0.315	0.315	1,000

← NewerPage 12 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.