Yong Tai Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.365	0.370	0.360	0.360	0.360	480,800
2023-09-06	0.370	0.375	0.360	0.365	0.365	1,411,300
2023-09-05	0.375	0.380	0.365	0.370	0.370	1,043,900
2023-09-04	0.375	0.375	0.370	0.370	0.370	1,185,200
2023-09-01	0.385	0.385	0.370	0.380	0.380	1,223,900
2023-08-30	0.390	0.390	0.375	0.380	0.380	2,384,900
2023-08-29	0.400	0.410	0.380	0.380	0.380	1,336,100
2023-08-28	0.400	0.405	0.385	0.400	0.400	2,396,100
2023-08-25	0.365	0.400	0.360	0.400	0.400	4,220,900
2023-08-24	0.375	0.380	0.365	0.370	0.370	1,511,200
2023-08-23	0.380	0.385	0.375	0.375	0.375	1,445,800
2023-08-22	0.390	0.390	0.375	0.375	0.375	2,357,400
2023-08-21	0.385	0.390	0.370	0.390	0.390	1,309,000
2023-08-18	0.405	0.405	0.375	0.385	0.385	7,589,100
2023-08-17	0.405	0.425	0.400	0.405	0.405	6,577,400
2023-08-16	0.405	0.410	0.400	0.405	0.405	1,297,100
2023-08-15	0.410	0.410	0.405	0.410	0.410	1,182,500
2023-08-14	0.410	0.415	0.400	0.410	0.410	2,109,700
2023-08-11	0.400	0.410	0.400	0.410	0.410	2,020,200
2023-08-10	0.410	0.415	0.400	0.405	0.405	2,201,200
2023-08-09	0.410	0.415	0.405	0.410	0.410	1,906,100
2023-08-08	0.410	0.415	0.400	0.410	0.410	2,252,300
2023-08-07	0.420	0.420	0.405	0.410	0.410	1,785,000
2023-08-04	0.405	0.420	0.405	0.420	0.420	2,173,700
2023-08-03	0.415	0.420	0.405	0.405	0.405	6,212,300
2023-08-02	0.420	0.430	0.415	0.415	0.415	5,212,900
2023-08-01	0.420	0.430	0.415	0.420	0.420	3,680,700
2023-07-31	0.445	0.450	0.415	0.420	0.420	9,403,500
2023-07-28	0.450	0.455	0.435	0.445	0.445	3,344,200
2023-07-27	0.445	0.460	0.435	0.450	0.450	16,058,200
2023-07-26	0.425	0.445	0.415	0.440	0.440	6,904,100
2023-07-25	0.425	0.430	0.415	0.420	0.420	1,952,300
2023-07-24	0.420	0.430	0.405	0.430	0.430	6,263,300
2023-07-21	0.430	0.440	0.410	0.420	0.420	5,933,200
2023-07-20	0.450	0.455	0.430	0.430	0.430	4,486,300
2023-07-18	0.460	0.465	0.435	0.445	0.445	10,726,000
2023-07-17	0.435	0.460	0.425	0.455	0.455	7,314,900
2023-07-14	0.440	0.450	0.425	0.435	0.435	5,236,300
2023-07-13	0.435	0.450	0.420	0.440	0.440	6,364,400
2023-07-12	0.415	0.445	0.405	0.440	0.440	9,475,100
2023-07-11	0.400	0.420	0.400	0.410	0.410	3,144,400
2023-07-10	0.420	0.425	0.400	0.405	0.405	8,143,500
2023-07-07	0.430	0.430	0.420	0.420	0.420	3,635,800
2023-07-06	0.430	0.435	0.420	0.425	0.425	2,295,100
2023-07-05	0.445	0.450	0.420	0.430	0.430	7,360,300
2023-07-04	0.425	0.460	0.420	0.445	0.445	9,855,000
2023-07-03	0.425	0.430	0.410	0.425	0.425	4,616,100
2023-06-30	0.440	0.445	0.425	0.425	0.425	4,327,200
2023-06-28	0.435	0.450	0.425	0.435	0.435	4,557,400
2023-06-27	0.445	0.475	0.435	0.440	0.440	10,115,700
2023-06-26	0.460	0.465	0.415	0.435	0.435	12,400,900
2023-06-23	0.470	0.485	0.460	0.465	0.465	4,568,200
2023-06-22	0.480	0.495	0.460	0.470	0.470	8,075,800
2023-06-21	0.495	0.495	0.475	0.480	0.480	3,704,500
2023-06-20	0.495	0.505	0.490	0.490	0.490	3,494,700
2023-06-19	0.490	0.510	0.485	0.490	0.490	4,907,100
2023-06-16	0.520	0.530	0.485	0.490	0.490	9,778,100
2023-06-15	0.520	0.535	0.505	0.510	0.510	11,474,700
2023-06-14	0.530	0.545	0.510	0.525	0.525	18,961,100
2023-06-13	0.530	0.540	0.505	0.520	0.520	11,378,400

← NewerPage 14 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.