YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.320	0.320	0.320	0.320	0.320	4,000
2023-05-29	0.305	0.310	0.305	0.310	0.310	20,000
2023-05-26	0.305	0.325	0.305	0.325	0.325	30,700
2023-05-25	0.325	0.325	0.325	0.325	0.325	16,000
2023-05-23	0.310	0.310	0.305	0.305	0.305	12,000
2023-05-22	0.310	0.310	0.310	0.310	0.310	6,000
2023-05-15	0.325	0.325	0.325	0.325	0.325	11,000
2023-05-11	0.320	0.320	0.315	0.320	0.320	25,700
2023-05-10	0.310	0.310	0.310	0.310	0.310	21,000
2023-05-08	0.340	0.345	0.320	0.340	0.340	32,100
2023-05-05	0.330	0.340	0.325	0.340	0.340	111,800
2023-05-03	0.310	0.310	0.310	0.310	0.310	10,000
2023-05-02	0.310	0.310	0.310	0.310	0.310	1,000
2023-04-27	0.300	0.300	0.300	0.300	0.300	9,900
2023-04-26	0.305	0.320	0.300	0.320	0.320	63,100
2023-04-25	0.300	0.315	0.300	0.315	0.315	92,400
2023-04-20	0.300	0.300	0.300	0.300	0.300	10,000
2023-04-19	0.305	0.305	0.305	0.305	0.305	50,000
2023-04-18	0.300	0.300	0.300	0.300	0.300	38,400
2023-04-10	0.310	0.330	0.305	0.330	0.330	16,100
2023-04-06	0.320	0.320	0.320	0.320	0.320	2,000
2023-04-04	0.305	0.320	0.305	0.320	0.320	1,100
2023-04-03	0.305	0.305	0.300	0.300	0.300	50,000
2023-03-28	0.305	0.310	0.305	0.310	0.310	138,100
2023-03-27	0.310	0.310	0.310	0.310	0.310	10,000
2023-03-24	0.310	0.310	0.310	0.310	0.310	20,000
2023-03-22	0.310	0.310	0.310	0.310	0.310	5,000
2023-03-21	0.310	0.310	0.310	0.310	0.310	224,900
2023-03-20	0.315	0.315	0.310	0.310	0.310	90,000
2023-03-17	0.325	0.325	0.315	0.320	0.320	134,000
2023-03-16	0.310	0.325	0.310	0.325	0.325	64,100
2023-03-14	0.315	0.325	0.315	0.325	0.325	121,400
2023-03-13	0.325	0.325	0.320	0.320	0.320	102,800
2023-03-10	0.330	0.330	0.330	0.330	0.330	3,000
2023-03-09	0.335	0.335	0.335	0.335	0.335	3,000
2023-03-08	0.345	0.345	0.345	0.345	0.345	3,800
2023-03-07	0.345	0.345	0.335	0.340	0.340	46,000
2023-03-02	0.340	0.340	0.330	0.330	0.330	131,200
2023-03-01	0.345	0.345	0.330	0.345	0.345	69,400
2023-02-28	0.330	0.345	0.325	0.340	0.340	746,800
2023-02-27	0.320	0.325	0.320	0.325	0.325	152,100
2023-02-24	0.320	0.320	0.320	0.320	0.320	67,000
2023-02-23	0.320	0.320	0.315	0.320	0.320	331,600
2023-02-22	0.315	0.325	0.315	0.325	0.325	211,400
2023-02-21	0.330	0.330	0.315	0.315	0.315	75,800
2023-02-20	0.325	0.325	0.315	0.320	0.320	102,300
2023-02-17	0.325	0.330	0.310	0.330	0.330	230,100
2023-02-16	0.310	0.325	0.310	0.325	0.325	60,100
2023-02-15	0.310	0.320	0.310	0.320	0.320	95,000
2023-02-14	0.295	0.300	0.295	0.300	0.300	39,000
2023-02-13	0.305	0.305	0.300	0.300	0.300	51,500
2023-02-10	0.310	0.325	0.295	0.315	0.315	557,600
2023-02-09	0.290	0.310	0.285	0.295	0.295	238,600
2023-02-02	0.285	0.285	0.285	0.285	0.285	1,000
2023-01-31	0.290	0.305	0.290	0.305	0.305	7,500
2023-01-30	0.290	0.290	0.285	0.285	0.285	700
2023-01-27	0.285	0.305	0.280	0.305	0.305	207,900
2023-01-26	0.285	0.300	0.280	0.290	0.290	84,400
2023-01-25	0.285	0.285	0.280	0.285	0.285	92,600
2023-01-20	0.285	0.285	0.285	0.285	0.285	200

← NewerPage 14 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.