YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.345	0.350	0.345	0.350	0.350	3,000
2025-05-20	0.345	0.345	0.345	0.345	0.345	0
2025-05-19	0.310	0.345	0.310	0.345	0.345	18,000
2025-05-16	0.300	0.300	0.300	0.300	0.300	1,000
2025-05-15	0.300	0.300	0.300	0.300	0.300	0
2025-05-14	0.300	0.300	0.300	0.300	0.300	20,000
2025-05-13	0.300	0.300	0.300	0.300	0.300	100
2025-05-09	0.300	0.300	0.300	0.300	0.300	23,200
2025-05-08	0.300	0.300	0.300	0.300	0.300	50,000
2025-05-07	0.295	0.295	0.295	0.295	0.295	0
2025-05-06	0.295	0.295	0.295	0.295	0.295	2,000
2025-05-05	0.290	0.290	0.290	0.290	0.290	0
2025-05-02	0.290	0.290	0.290	0.290	0.290	0
2025-04-30	0.290	0.290	0.290	0.290	0.290	12,000
2025-04-29	0.300	0.300	0.290	0.290	0.290	22,000
2025-04-28	0.310	0.310	0.300	0.300	0.300	22,000
2025-04-25	0.280	0.300	0.280	0.300	0.300	21,000
2025-04-18	0.255	0.300	0.255	0.300	0.300	9,000
2025-04-16	0.280	0.280	0.280	0.280	0.280	4,000
2025-04-15	0.260	0.270	0.260	0.270	0.270	4,000
2025-04-11	0.300	0.300	0.300	0.300	0.300	30,000
2025-04-10	0.300	0.300	0.300	0.300	0.300	47,500
2025-04-08	0.260	0.300	0.260	0.300	0.300	11,000
2025-04-07	0.300	0.300	0.300	0.300	0.300	14,000
2025-04-02	0.295	0.350	0.295	0.350	0.350	1,200
2025-03-28	0.305	0.305	0.305	0.305	0.305	4,000
2025-03-24	0.305	0.305	0.305	0.305	0.305	4,000
2025-03-20	0.305	0.350	0.305	0.350	0.350	18,700
2025-03-17	0.290	0.300	0.290	0.300	0.300	17,700
2025-03-14	0.300	0.300	0.300	0.300	0.300	100
2025-03-13	0.300	0.350	0.300	0.310	0.310	30,800
2025-03-10	0.310	0.310	0.310	0.310	0.310	77,000
2025-03-07	0.355	0.355	0.300	0.325	0.325	97,100
2025-03-06	0.350	0.350	0.350	0.350	0.350	4,800
2025-03-05	0.360	0.360	0.350	0.350	0.350	2,000
2025-03-04	0.350	0.370	0.350	0.360	0.360	120,600
2025-03-03	0.380	0.380	0.380	0.380	0.380	35,000
2025-02-28	0.405	0.405	0.400	0.400	0.400	100,300
2025-02-27	0.420	0.420	0.410	0.410	0.410	30,100
2025-02-26	0.405	0.420	0.405	0.405	0.405	242,700
2025-02-25	0.405	0.405	0.405	0.405	0.405	22,700
2025-02-24	0.425	0.425	0.400	0.405	0.405	263,300
2025-02-21	0.445	0.445	0.425	0.425	0.425	141,000
2025-02-20	0.430	0.435	0.430	0.435	0.435	34,800
2025-02-19	0.425	0.430	0.425	0.430	0.430	20,000
2025-02-18	0.425	0.425	0.400	0.425	0.425	141,100
2025-02-17	0.420	0.420	0.420	0.420	0.420	142,000
2025-02-14	0.420	0.420	0.415	0.415	0.415	56,000
2025-02-13	0.405	0.440	0.405	0.425	0.425	445,000
2025-02-12	0.410	0.410	0.405	0.410	0.410	20,000
2025-02-10	0.405	0.410	0.405	0.410	0.410	29,900
2025-02-06	0.410	0.410	0.405	0.410	0.410	54,100
2025-02-05	0.405	0.405	0.405	0.405	0.405	12,000
2025-02-04	0.410	0.420	0.405	0.420	0.420	32,000
2025-02-03	0.405	0.415	0.400	0.415	0.415	147,500
2025-01-31	0.415	0.415	0.415	0.415	0.415	40,000
2025-01-28	0.415	0.435	0.405	0.405	0.405	97,000
2025-01-27	0.415	0.450	0.415	0.415	0.415	60,300
2025-01-24	0.410	0.415	0.410	0.415	0.415	27,900
2025-01-23	0.410	0.420	0.410	0.420	0.420	34,500

← NewerPage 7 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.