YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.295	0.295	0.295	0.295	0.295	16,000
2022-04-01	0.295	0.295	0.295	0.295	0.295	71,000
2022-03-31	0.285	0.295	0.285	0.295	0.295	40,600
2022-03-30	0.290	0.295	0.290	0.295	0.295	50,000
2022-03-29	0.285	0.285	0.285	0.285	0.285	15,000
2022-03-28	0.290	0.290	0.280	0.285	0.285	84,500
2022-03-25	0.280	0.285	0.280	0.280	0.280	208,000
2022-03-24	0.280	0.280	0.275	0.275	0.275	43,000
2022-03-23	0.285	0.285	0.275	0.275	0.275	334,500
2022-03-22	0.280	0.280	0.275	0.280	0.280	85,100
2022-03-21	0.285	0.285	0.275	0.280	0.280	58,100
2022-03-18	0.280	0.290	0.275	0.290	0.290	92,100
2022-03-17	0.285	0.285	0.280	0.280	0.280	80,000
2022-03-16	0.275	0.280	0.275	0.280	0.280	8,700
2022-03-15	0.275	0.275	0.275	0.275	0.275	15,000
2022-03-11	0.280	0.280	0.275	0.275	0.275	82,000
2022-03-10	0.280	0.280	0.280	0.280	0.280	40,500
2022-03-09	0.280	0.280	0.280	0.280	0.280	49,000
2022-03-08	0.280	0.280	0.280	0.280	0.280	115,000
2022-03-07	0.290	0.290	0.290	0.290	0.290	246,600
2022-03-04	0.290	0.290	0.290	0.290	0.290	261,000
2022-03-02	0.290	0.290	0.290	0.290	0.290	28,800
2022-03-01	0.290	0.290	0.290	0.290	0.290	10,900
2022-02-28	0.290	0.290	0.290	0.290	0.290	24,500
2022-02-25	0.305	0.305	0.305	0.305	0.305	500
2022-02-24	0.300	0.300	0.290	0.290	0.290	267,800
2022-02-23	0.310	0.310	0.300	0.300	0.300	89,100
2022-02-22	0.310	0.310	0.310	0.310	0.310	202,000
2022-02-21	0.310	0.310	0.310	0.310	0.310	107,500
2022-02-18	0.310	0.315	0.310	0.315	0.315	168,400
2022-02-17	0.310	0.310	0.310	0.310	0.310	153,900
2022-02-16	0.310	0.310	0.310	0.310	0.310	45,500
2022-02-15	0.310	0.310	0.310	0.310	0.310	113,900
2022-02-14	0.310	0.320	0.310	0.310	0.310	300,000
2022-02-11	0.300	0.305	0.300	0.300	0.300	26,800
2022-02-10	0.300	0.305	0.300	0.300	0.300	128,300
2022-02-09	0.300	0.305	0.300	0.305	0.305	60,000
2022-02-08	0.300	0.310	0.300	0.310	0.310	134,000
2022-02-07	0.300	0.310	0.300	0.310	0.310	75,300
2022-02-04	0.290	0.300	0.290	0.295	0.295	89,500
2022-02-03	0.290	0.290	0.280	0.280	0.280	553,700
2022-01-28	0.300	0.300	0.300	0.300	0.300	6,000
2022-01-27	0.295	0.295	0.295	0.295	0.295	20,000
2022-01-26	0.290	0.290	0.290	0.290	0.290	20,000
2022-01-25	0.295	0.305	0.295	0.295	0.295	287,200
2022-01-24	0.295	0.300	0.295	0.300	0.300	38,400
2022-01-21	0.300	0.305	0.300	0.305	0.305	79,000
2022-01-20	0.300	0.305	0.300	0.300	0.300	170,500
2022-01-19	0.300	0.300	0.300	0.300	0.300	168,100
2022-01-17	0.305	0.310	0.295	0.310	0.310	161,600
2022-01-14	0.305	0.305	0.305	0.305	0.305	54,500
2022-01-13	0.310	0.310	0.310	0.310	0.310	22,400
2022-01-12	0.315	0.330	0.315	0.320	0.320	308,200
2022-01-11	0.305	0.320	0.305	0.320	0.320	60,000
2022-01-10	0.335	0.335	0.315	0.325	0.325	69,500
2022-01-07	0.315	0.335	0.315	0.325	0.325	523,400
2022-01-06	0.300	0.310	0.295	0.310	0.310	212,000
2022-01-05	0.300	0.300	0.295	0.295	0.295	70,800
2022-01-04	0.295	0.300	0.295	0.300	0.300	268,300
2022-01-03	0.300	0.300	0.285	0.285	0.285	48,700

← NewerPage 17 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.