Yong Tai Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.250	0.250	0.230	0.245	0.245	3,659,500
2024-08-28	0.230	0.255	0.230	0.250	0.250	18,264,301
2024-08-27	0.220	0.225	0.215	0.225	0.225	3,415,400
2024-08-26	0.210	0.220	0.210	0.220	0.220	2,865,100
2024-08-23	0.220	0.225	0.200	0.210	0.210	8,336,600
2024-08-22	0.225	0.235	0.220	0.220	0.220	4,620,200
2024-08-21	0.230	0.235	0.215	0.220	0.220	10,938,200
2024-08-20	0.240	0.245	0.220	0.230	0.230	9,236,100
2024-08-19	0.245	0.250	0.240	0.240	0.240	1,953,600
2024-08-16	0.245	0.245	0.235	0.245	0.245	1,596,600
2024-08-15	0.250	0.250	0.235	0.240	0.240	7,099,100
2024-08-14	0.265	0.265	0.245	0.250	0.250	7,551,700
2024-08-13	0.270	0.270	0.255	0.260	0.260	3,411,000
2024-08-12	0.270	0.280	0.265	0.270	0.270	1,985,000
2024-08-09	0.260	0.280	0.255	0.265	0.265	6,823,900
2024-08-08	0.255	0.260	0.245	0.255	0.255	5,482,200
2024-08-07	0.255	0.270	0.245	0.260	0.260	5,259,500
2024-08-06	0.255	0.265	0.245	0.250	0.250	12,198,600
2024-08-05	0.300	0.300	0.240	0.245	0.245	14,267,600
2024-08-02	0.320	0.330	0.305	0.305	0.305	2,720,800
2024-08-01	0.330	0.335	0.320	0.325	0.325	3,646,200
2024-07-31	0.320	0.335	0.315	0.335	0.335	4,814,500
2024-07-30	0.335	0.345	0.315	0.315	0.315	7,929,600
2024-07-29	0.310	0.340	0.300	0.335	0.335	10,112,400
2024-07-26	0.300	0.315	0.295	0.310	0.310	5,351,000
2024-07-25	0.290	0.300	0.285	0.295	0.295	3,373,400
2024-07-24	0.315	0.320	0.285	0.300	0.300	8,308,900
2024-07-23	0.315	0.320	0.310	0.315	0.315	6,064,600
2024-07-22	0.335	0.340	0.310	0.315	0.315	11,631,500
2024-07-19	0.340	0.350	0.330	0.335	0.335	8,457,900
2024-07-18	0.345	0.355	0.340	0.350	0.350	9,562,100
2024-07-17	0.340	0.355	0.335	0.340	0.340	3,298,200
2024-07-16	0.355	0.360	0.325	0.340	0.340	8,805,200
2024-07-15	0.375	0.385	0.340	0.350	0.350	7,186,000
2024-07-12	0.390	0.390	0.360	0.375	0.375	6,239,100
2024-07-11	0.380	0.400	0.380	0.390	0.390	6,175,300
2024-07-10	0.380	0.390	0.375	0.380	0.380	3,894,300
2024-07-09	0.400	0.410	0.375	0.385	0.385	7,126,700
2024-07-05	0.415	0.420	0.395	0.405	0.405	5,620,600
2024-07-04	0.390	0.420	0.385	0.410	0.410	19,774,400
2024-07-03	0.385	0.400	0.375	0.385	0.385	16,047,100
2024-07-02	0.365	0.400	0.365	0.385	0.385	18,807,500
2024-07-01	0.350	0.375	0.345	0.365	0.365	11,016,400
2024-06-28	0.355	0.365	0.350	0.350	0.350	2,404,400
2024-06-27	0.365	0.375	0.345	0.355	0.355	4,144,600
2024-06-26	0.350	0.370	0.350	0.360	0.360	4,640,900
2024-06-25	0.350	0.365	0.340	0.350	0.350	3,801,900
2024-06-24	0.365	0.365	0.335	0.345	0.345	2,635,200
2024-06-21	0.350	0.380	0.345	0.360	0.360	9,735,100
2024-06-20	0.365	0.370	0.340	0.345	0.345	7,157,800
2024-06-19	0.340	0.380	0.325	0.360	0.360	9,037,300
2024-06-18	0.380	0.380	0.330	0.340	0.340	9,058,100
2024-06-14	0.380	0.425	0.360	0.370	0.370	16,047,700
2024-06-13	0.295	0.390	0.295	0.370	0.370	26,946,100
2024-06-12	0.285	0.290	0.280	0.290	0.290	2,182,500
2024-06-11	0.295	0.295	0.280	0.285	0.285	2,040,100
2024-06-10	0.280	0.295	0.280	0.290	0.290	4,005,700
2024-06-07	0.240	0.280	0.240	0.280	0.280	6,997,200
2024-06-06	0.235	0.240	0.235	0.240	0.240	412,100
2024-06-05	0.235	0.240	0.235	0.235	0.235	305,400

← NewerPage 10 of 21 · 1,243 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.