YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	0.300	0.300	0.285	0.285	0.285	48,700
2021-12-31	0.290	0.300	0.290	0.300	0.300	50,000
2021-12-30	0.290	0.290	0.290	0.290	0.290	2,000
2021-12-29	0.295	0.295	0.295	0.295	0.295	30,500
2021-12-28	0.290	0.295	0.290	0.295	0.295	24,000
2021-12-27	0.285	0.290	0.285	0.290	0.290	59,700
2021-12-24	0.280	0.285	0.280	0.285	0.285	173,400
2021-12-23	0.285	0.285	0.285	0.285	0.285	42,000
2021-12-22	0.280	0.290	0.280	0.280	0.280	89,000
2021-12-21	0.285	0.285	0.285	0.285	0.285	31,000
2021-12-20	0.295	0.295	0.285	0.285	0.285	91,700
2021-12-17	0.295	0.300	0.295	0.295	0.295	127,000
2021-12-16	0.300	0.300	0.290	0.290	0.290	95,000
2021-12-15	0.300	0.300	0.285	0.295	0.295	167,800
2021-12-14	0.290	0.295	0.290	0.290	0.290	61,500
2021-12-13	0.290	0.300	0.285	0.300	0.300	188,400
2021-12-10	0.295	0.300	0.290	0.300	0.300	191,900
2021-12-09	0.295	0.305	0.295	0.300	0.300	162,100
2021-12-08	0.310	0.310	0.290	0.295	0.295	193,000
2021-12-07	0.300	0.300	0.295	0.295	0.295	147,500
2021-12-06	0.295	0.300	0.295	0.295	0.295	310,900
2021-12-02	0.305	0.310	0.295	0.295	0.295	360,300
2021-12-01	0.325	0.330	0.305	0.305	0.305	371,700
2021-11-30	0.325	0.330	0.305	0.305	0.305	223,400
2021-11-29	0.305	0.325	0.295	0.320	0.320	1,128,600
2021-11-26	0.335	0.340	0.310	0.315	0.315	1,856,300
2021-11-25	0.350	0.350	0.335	0.340	0.340	1,427,300
2021-11-24	0.360	0.360	0.345	0.350	0.350	1,441,100
2021-11-23	0.375	0.380	0.365	0.365	0.365	1,037,200
2021-11-22	0.395	0.395	0.380	0.380	0.380	1,462,600
2021-11-19	0.410	0.415	0.385	0.395	0.395	3,650,100
2021-11-18	0.390	0.420	0.385	0.410	0.410	9,532,200
2021-11-17	0.395	0.405	0.375	0.385	0.385	3,506,600
2021-11-16	0.365	0.425	0.365	0.395	0.395	20,714,301
2021-11-15	0.335	0.360	0.335	0.360	0.360	830,500
2021-11-12	0.340	0.345	0.340	0.345	0.345	58,500
2021-11-11	0.335	0.335	0.335	0.335	0.335	27,200
2021-11-10	0.335	0.335	0.330	0.335	0.335	200,900
2021-11-09	0.335	0.335	0.335	0.335	0.335	51,000
2021-11-08	0.340	0.340	0.330	0.340	0.340	51,700
2021-11-05	0.340	0.340	0.335	0.340	0.340	92,700
2021-11-03	0.340	0.340	0.335	0.335	0.335	122,800
2021-11-02	0.345	0.345	0.340	0.340	0.340	254,300
2021-11-01	0.350	0.350	0.330	0.340	0.340	271,200
2021-10-29	0.345	0.355	0.345	0.355	0.355	72,000
2021-10-28	0.355	0.355	0.345	0.345	0.345	257,700
2021-10-27	0.350	0.355	0.345	0.355	0.355	175,100
2021-10-26	0.350	0.370	0.350	0.350	0.350	772,000
2021-10-25	0.340	0.350	0.340	0.350	0.350	735,800
2021-10-22	0.340	0.350	0.340	0.345	0.345	230,800
2021-10-21	0.340	0.345	0.335	0.340	0.340	520,900

← NewerPage 18 of 18 · 1,071 trading days

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.