YLI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	0.500	0.500	0.480	0.480	0.480	185,000
2024-10-01	0.520	0.520	0.500	0.500	0.500	18,000
2024-09-27	0.570	0.570	0.570	0.570	0.570	12,500
2024-09-26	0.520	0.520	0.520	0.520	0.520	1,500
2024-09-24	0.565	0.570	0.560	0.560	0.560	68,000
2024-09-23	0.555	0.565	0.555	0.565	0.565	10,000
2024-09-20	0.550	0.550	0.515	0.515	0.515	1,000
2024-09-19	0.520	0.530	0.520	0.530	0.530	43,000
2024-09-17	0.525	0.525	0.525	0.525	0.525	10,000
2024-09-13	0.530	0.530	0.530	0.530	0.530	20,000
2024-09-12	0.525	0.550	0.525	0.540	0.540	26,000
2024-09-11	0.515	0.525	0.510	0.525	0.525	22,000
2024-09-10	0.520	0.530	0.515	0.530	0.530	63,600
2024-09-09	0.570	0.580	0.550	0.550	0.550	19,800
2024-09-05	0.535	0.565	0.530	0.565	0.565	23,000
2024-09-04	0.550	0.570	0.545	0.570	0.570	28,500
2024-09-03	0.560	0.580	0.555	0.580	0.580	19,000
2024-09-02	0.590	0.595	0.590	0.590	0.590	235,900
2024-08-30	0.555	0.555	0.545	0.545	0.545	139,100
2024-08-29	0.565	0.570	0.565	0.570	0.570	24,000
2024-08-27	0.555	0.595	0.555	0.595	0.595	31,900
2024-08-22	0.575	0.600	0.560	0.600	0.600	59,500
2024-08-20	0.580	0.580	0.575	0.575	0.575	34,000
2024-08-19	0.585	0.585	0.580	0.580	0.580	28,500
2024-08-16	0.585	0.590	0.585	0.590	0.590	21,100
2024-08-15	0.585	0.585	0.585	0.585	0.585	26,600
2024-08-14	0.610	0.610	0.585	0.590	0.590	109,000
2024-08-13	0.610	0.610	0.610	0.610	0.610	1,300
2024-08-12	0.590	0.645	0.590	0.610	0.610	45,200
2024-08-09	0.620	0.625	0.620	0.625	0.625	41,300
2024-08-08	0.620	0.625	0.615	0.620	0.620	112,200
2024-08-07	0.580	0.620	0.580	0.620	0.620	79,400
2024-08-06	0.555	0.585	0.540	0.575	0.575	158,600
2024-08-05	0.610	0.610	0.560	0.575	0.575	537,000
2024-08-02	0.600	0.610	0.590	0.610	0.610	180,000
2024-08-01	0.580	0.625	0.580	0.605	0.605	179,800
2024-07-31	0.585	0.600	0.585	0.590	0.590	315,400
2024-07-30	0.590	0.595	0.585	0.590	0.590	115,500
2024-07-29	0.590	0.590	0.580	0.580	0.580	206,700
2024-07-26	0.590	0.590	0.585	0.590	0.590	12,500
2024-07-25	0.600	0.605	0.580	0.595	0.595	502,700
2024-07-24	0.620	0.620	0.600	0.610	0.610	318,000
2024-07-23	0.615	0.640	0.615	0.630	0.630	59,700
2024-07-22	0.640	0.640	0.610	0.615	0.615	51,000
2024-07-19	0.665	0.680	0.620	0.630	0.630	455,500
2024-07-18	0.665	0.665	0.635	0.665	0.665	221,400
2024-07-17	0.650	0.675	0.650	0.650	0.650	100,300
2024-07-16	0.680	0.685	0.660	0.660	0.660	97,700
2024-07-12	0.590	0.715	0.585	0.665	0.665	1,500,400
2024-07-11	0.590	0.590	0.570	0.580	0.580	131,700
2024-07-10	0.575	0.590	0.565	0.575	0.575	173,000
2024-07-09	0.585	0.600	0.575	0.575	0.575	101,400
2024-07-05	0.595	0.595	0.580	0.585	0.585	348,200
2024-07-04	0.595	0.610	0.595	0.600	0.600	128,500
2024-07-03	0.590	0.600	0.585	0.600	0.600	392,900
2024-07-02	0.610	0.610	0.595	0.600	0.600	467,000
2024-07-01	0.630	0.630	0.600	0.615	0.615	177,500
2024-06-28	0.615	0.630	0.615	0.615	0.615	60,500
2024-06-27	0.610	0.640	0.600	0.640	0.640	275,200
2024-06-26	0.610	0.625	0.600	0.615	0.615	97,200

← NewerPage 9 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.