YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.315	0.315	0.315	0.315	0.315	5,000
2023-09-12	0.320	0.320	0.315	0.315	0.315	5,000
2023-09-11	0.320	0.320	0.320	0.320	0.320	5,000
2023-09-08	0.330	0.330	0.320	0.320	0.320	22,000
2023-09-05	0.340	0.340	0.340	0.340	0.340	305,000
2023-09-04	0.335	0.335	0.330	0.330	0.330	21,600
2023-09-01	0.315	0.335	0.315	0.335	0.335	104,600
2023-08-30	0.310	0.310	0.310	0.310	0.310	27,300
2023-08-29	0.315	0.320	0.310	0.310	0.310	39,500
2023-08-25	0.315	0.315	0.310	0.310	0.310	60,800
2023-08-23	0.325	0.325	0.325	0.325	0.325	5,000
2023-08-22	0.320	0.335	0.320	0.335	0.335	13,700
2023-08-21	0.325	0.325	0.325	0.325	0.325	84,600
2023-08-17	0.325	0.325	0.315	0.315	0.315	176,400
2023-08-16	0.315	0.320	0.315	0.315	0.315	26,800
2023-08-15	0.325	0.325	0.315	0.315	0.315	168,700
2023-08-14	0.325	0.325	0.325	0.325	0.325	20,700
2023-08-11	0.325	0.325	0.325	0.325	0.325	10,000
2023-08-10	0.325	0.325	0.325	0.325	0.325	5,000
2023-08-09	0.330	0.330	0.330	0.330	0.330	30,000
2023-08-08	0.325	0.325	0.325	0.325	0.325	1,100
2023-08-04	0.330	0.330	0.325	0.325	0.325	2,200
2023-08-03	0.325	0.340	0.325	0.330	0.330	143,300
2023-08-02	0.330	0.335	0.330	0.335	0.335	29,000
2023-08-01	0.325	0.345	0.325	0.330	0.330	23,000
2023-07-31	0.345	0.345	0.325	0.325	0.325	43,500
2023-07-28	0.330	0.350	0.330	0.350	0.350	67,100
2023-07-27	0.340	0.345	0.330	0.335	0.335	75,300
2023-07-26	0.355	0.360	0.330	0.340	0.340	151,600
2023-07-25	0.350	0.355	0.350	0.355	0.355	40,100
2023-07-24	0.360	0.360	0.360	0.360	0.360	35,600
2023-07-21	0.345	0.360	0.345	0.360	0.360	174,600
2023-07-20	0.355	0.360	0.345	0.350	0.350	51,500
2023-07-18	0.345	0.350	0.345	0.350	0.350	40,500
2023-07-17	0.365	0.370	0.345	0.365	0.365	249,800
2023-07-14	0.340	0.375	0.335	0.350	0.350	193,200
2023-07-13	0.375	0.375	0.355	0.360	0.360	81,800
2023-07-12	0.365	0.375	0.355	0.375	0.375	293,500
2023-07-11	0.355	0.365	0.340	0.365	0.365	149,700
2023-07-10	0.355	0.385	0.350	0.360	0.360	271,300
2023-07-07	0.370	0.370	0.360	0.360	0.360	284,500
2023-07-06	0.390	0.390	0.350	0.370	0.370	235,900
2023-07-05	0.355	0.395	0.355	0.390	0.390	1,383,300
2023-07-04	0.335	0.350	0.330	0.345	0.345	1,112,000
2023-07-03	0.320	0.330	0.320	0.330	0.330	1,671,500
2023-06-27	0.325	0.325	0.325	0.325	0.325	50,800
2023-06-26	0.325	0.325	0.325	0.325	0.325	60,000
2023-06-23	0.320	0.330	0.320	0.325	0.325	156,000
2023-06-22	0.300	0.310	0.300	0.310	0.310	3,335,000
2023-06-21	0.310	0.310	0.310	0.310	0.310	882,400
2023-06-20	0.310	0.310	0.310	0.310	0.310	15,000
2023-06-14	0.315	0.320	0.295	0.320	0.320	37,100
2023-06-13	0.300	0.300	0.295	0.300	0.300	127,000
2023-06-12	0.295	0.295	0.295	0.295	0.295	3,000
2023-06-08	0.300	0.300	0.295	0.295	0.295	171,500
2023-06-07	0.305	0.305	0.300	0.300	0.300	122,000
2023-06-06	0.310	0.310	0.300	0.310	0.310	114,100
2023-06-02	0.305	0.305	0.300	0.305	0.305	103,500
2023-06-01	0.330	0.330	0.310	0.310	0.310	63,500
2023-05-31	0.310	0.325	0.310	0.325	0.325	7,500

← NewerPage 13 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.