YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.410	0.420	0.405	0.420	0.420	109,000
2025-01-21	0.405	0.430	0.405	0.430	0.430	49,000
2025-01-17	0.405	0.430	0.405	0.430	0.430	24,500
2025-01-16	0.405	0.405	0.405	0.405	0.405	6,000
2025-01-15	0.410	0.410	0.405	0.405	0.405	41,000
2025-01-14	0.405	0.405	0.405	0.405	0.405	12,500
2025-01-13	0.410	0.410	0.410	0.410	0.410	20,100
2025-01-10	0.430	0.430	0.410	0.410	0.410	47,400
2025-01-09	0.430	0.430	0.430	0.430	0.430	5,000
2025-01-08	0.420	0.420	0.420	0.420	0.420	15,000
2025-01-06	0.420	0.445	0.420	0.440	0.440	2,400
2025-01-03	0.425	0.425	0.425	0.425	0.425	17,000
2025-01-02	0.425	0.430	0.425	0.430	0.430	19,600
2024-12-31	0.425	0.450	0.420	0.450	0.450	43,500
2024-12-30	0.450	0.450	0.450	0.450	0.450	100
2024-12-27	0.425	0.450	0.425	0.450	0.450	6,300
2024-12-26	0.420	0.420	0.420	0.420	0.420	1,000
2024-12-19	0.450	0.450	0.450	0.450	0.450	26,500
2024-12-18	0.490	0.490	0.450	0.450	0.450	8,000
2024-12-17	0.490	0.490	0.490	0.490	0.490	100
2024-12-13	0.435	0.495	0.435	0.495	0.495	22,100
2024-12-11	0.440	0.540	0.435	0.435	0.435	62,400
2024-12-10	0.405	0.440	0.405	0.440	0.440	24,400
2024-12-05	0.420	0.420	0.400	0.420	0.420	52,000
2024-12-04	0.430	0.430	0.430	0.430	0.430	4,000
2024-12-03	0.420	0.420	0.420	0.420	0.420	26,000
2024-12-02	0.405	0.420	0.405	0.420	0.420	17,000
2024-11-28	0.400	0.430	0.400	0.430	0.430	40,000
2024-11-27	0.445	0.445	0.420	0.420	0.420	4,500
2024-11-26	0.420	0.445	0.420	0.445	0.445	6,500
2024-11-25	0.420	0.445	0.420	0.445	0.445	20,100
2024-11-22	0.445	0.450	0.445	0.450	0.450	260,000
2024-11-21	0.420	0.445	0.410	0.445	0.445	123,000
2024-11-20	0.440	0.450	0.440	0.450	0.450	258,000
2024-11-19	0.420	0.455	0.420	0.455	0.455	21,000
2024-11-18	0.445	0.475	0.430	0.455	0.455	11,200
2024-11-15	0.400	0.445	0.400	0.400	0.400	31,500
2024-11-11	0.415	0.455	0.415	0.450	0.450	37,000
2024-11-07	0.460	0.460	0.460	0.460	0.460	1,000
2024-11-06	0.430	0.450	0.430	0.450	0.450	11,000
2024-11-05	0.450	0.480	0.420	0.480	0.480	62,100
2024-11-04	0.450	0.450	0.450	0.450	0.450	6,400
2024-10-30	0.455	0.455	0.455	0.455	0.455	4,300
2024-10-29	0.465	0.465	0.450	0.450	0.450	39,300
2024-10-28	0.460	0.465	0.460	0.465	0.465	68,400
2024-10-25	0.460	0.475	0.460	0.475	0.475	13,000
2024-10-24	0.470	0.470	0.470	0.470	0.470	2,000
2024-10-23	0.490	0.490	0.475	0.475	0.475	28,000
2024-10-22	0.505	0.505	0.500	0.500	0.500	40,000
2024-10-21	0.460	0.500	0.460	0.500	0.500	11,000
2024-10-18	0.470	0.470	0.470	0.470	0.470	5,000
2024-10-17	0.460	0.470	0.460	0.470	0.470	36,200
2024-10-16	0.470	0.470	0.465	0.465	0.465	103,000
2024-10-14	0.480	0.480	0.480	0.480	0.480	12,000
2024-10-11	0.480	0.480	0.480	0.480	0.480	5,000
2024-10-10	0.470	0.470	0.470	0.470	0.470	29,300
2024-10-09	0.480	0.480	0.475	0.475	0.475	6,000
2024-10-07	0.490	0.520	0.470	0.470	0.470	9,100
2024-10-04	0.480	0.490	0.480	0.490	0.490	57,000
2024-10-03	0.470	0.495	0.460	0.490	0.490	102,900

← NewerPage 8 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.