Yong Tai Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.295	0.305	0.295	0.300	0.300	418,100
2023-12-01	0.295	0.300	0.295	0.295	0.295	220,900
2023-11-30	0.300	0.305	0.295	0.295	0.295	598,000
2023-11-29	0.300	0.305	0.300	0.300	0.300	140,500
2023-11-28	0.305	0.305	0.300	0.305	0.305	288,800
2023-11-27	0.310	0.310	0.305	0.305	0.305	277,300
2023-11-24	0.300	0.310	0.300	0.310	0.310	294,100
2023-11-23	0.305	0.310	0.300	0.300	0.300	651,800
2023-11-22	0.305	0.310	0.300	0.305	0.305	619,100
2023-11-21	0.310	0.310	0.305	0.305	0.305	484,600
2023-11-20	0.315	0.315	0.310	0.310	0.310	308,200
2023-11-17	0.320	0.320	0.315	0.315	0.315	235,600
2023-11-16	0.320	0.325	0.315	0.320	0.320	270,600
2023-11-15	0.320	0.330	0.320	0.320	0.320	305,100
2023-11-14	0.315	0.335	0.315	0.330	0.330	387,800
2023-11-10	0.330	0.330	0.320	0.320	0.320	1,067,200
2023-11-09	0.325	0.330	0.315	0.330	0.330	713,100
2023-11-08	0.335	0.335	0.325	0.325	0.325	966,700
2023-11-07	0.340	0.345	0.330	0.335	0.335	904,800
2023-11-06	0.335	0.340	0.325	0.340	0.340	1,116,800
2023-11-03	0.305	0.340	0.305	0.330	0.330	3,309,200
2023-11-02	0.315	0.315	0.305	0.305	0.305	781,700
2023-11-01	0.310	0.315	0.305	0.315	0.315	839,200
2023-10-31	0.320	0.325	0.300	0.305	0.305	2,678,900
2023-10-30	0.325	0.325	0.315	0.320	0.320	1,493,800
2023-10-27	0.335	0.335	0.320	0.330	0.330	636,400
2023-10-26	0.340	0.340	0.320	0.335	0.335	1,829,000
2023-10-25	0.335	0.340	0.335	0.340	0.340	1,758,200
2023-10-24	0.340	0.340	0.330	0.330	0.330	1,170,500
2023-10-23	0.340	0.360	0.330	0.335	0.335	2,024,300
2023-10-20	0.360	0.365	0.345	0.350	0.350	3,095,400
2023-10-19	0.355	0.365	0.355	0.360	0.360	895,900
2023-10-18	0.370	0.370	0.355	0.360	0.360	3,077,400
2023-10-17	0.375	0.385	0.370	0.375	0.375	692,700
2023-10-16	0.380	0.385	0.370	0.375	0.375	627,500
2023-10-13	0.385	0.390	0.375	0.380	0.380	1,080,800
2023-10-12	0.380	0.390	0.375	0.385	0.385	701,000
2023-10-11	0.390	0.395	0.375	0.375	0.375	1,737,700
2023-10-10	0.395	0.395	0.380	0.390	0.390	756,900
2023-10-09	0.400	0.400	0.385	0.395	0.395	1,572,800
2023-10-06	0.395	0.410	0.395	0.405	0.405	6,048,200
2023-10-05	0.365	0.390	0.365	0.380	0.380	1,563,100
2023-10-04	0.370	0.375	0.365	0.370	0.370	609,300
2023-10-03	0.380	0.385	0.370	0.375	0.375	715,100
2023-10-02	0.395	0.395	0.380	0.380	0.380	1,046,500
2023-09-29	0.360	0.400	0.360	0.395	0.395	2,877,400
2023-09-27	0.370	0.370	0.360	0.360	0.360	618,400
2023-09-26	0.375	0.380	0.370	0.370	0.370	587,700
2023-09-25	0.385	0.385	0.375	0.375	0.375	994,800
2023-09-22	0.385	0.395	0.385	0.385	0.385	1,351,900
2023-09-21	0.395	0.400	0.380	0.385	0.385	1,702,700
2023-09-20	0.390	0.405	0.390	0.395	0.395	2,279,300
2023-09-19	0.400	0.400	0.390	0.390	0.390	1,271,100
2023-09-18	0.390	0.410	0.385	0.405	0.405	2,992,400
2023-09-15	0.400	0.400	0.380	0.390	0.390	2,845,400
2023-09-14	0.390	0.405	0.385	0.390	0.390	1,965,400
2023-09-13	0.400	0.405	0.385	0.395	0.395	2,518,000
2023-09-12	0.365	0.435	0.365	0.400	0.400	16,486,600
2023-09-11	0.355	0.355	0.340	0.345	0.345	1,269,100
2023-09-08	0.365	0.365	0.350	0.350	0.350	1,279,300

← NewerPage 13 of 21 · 1,239 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.