Yong Tai Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.530	0.540	0.505	0.520	0.520	11,378,400
2023-06-12	0.500	0.545	0.495	0.540	0.540	23,045,900
2023-06-09	0.480	0.495	0.475	0.490	0.490	4,623,800
2023-06-08	0.485	0.495	0.470	0.475	0.475	7,587,000
2023-06-07	0.495	0.495	0.480	0.485	0.485	5,234,600
2023-06-06	0.490	0.505	0.485	0.490	0.490	15,043,700
2023-06-02	0.500	0.520	0.460	0.475	0.475	24,900,301
2023-06-01	0.490	0.510	0.480	0.500	0.500	11,997,800
2023-05-31	0.465	0.500	0.460	0.495	0.495	11,275,600
2023-05-30	0.480	0.510	0.455	0.465	0.465	19,593,500
2023-05-29	0.420	0.480	0.405	0.480	0.480	27,220,801
2023-05-26	0.365	0.425	0.365	0.420	0.420	14,431,400
2023-05-25	0.395	0.395	0.355	0.365	0.365	12,753,100
2023-05-24	0.400	0.415	0.390	0.395	0.395	6,494,700
2023-05-23	0.410	0.415	0.390	0.405	0.405	7,804,900
2023-05-22	0.425	0.445	0.410	0.410	0.410	16,116,800
2023-05-19	0.395	0.435	0.385	0.430	0.430	17,449,100
2023-05-18	0.400	0.410	0.395	0.395	0.395	4,414,300
2023-05-17	0.400	0.410	0.375	0.400	0.400	13,427,400
2023-05-16	0.375	0.415	0.375	0.395	0.395	29,521,301
2023-05-15	0.350	0.380	0.350	0.375	0.375	11,129,800
2023-05-12	0.375	0.375	0.355	0.355	0.355	7,777,700
2023-05-11	0.370	0.380	0.345	0.380	0.380	23,960,000
2023-05-10	0.325	0.370	0.325	0.365	0.365	32,655,600
2023-05-09	0.320	0.325	0.315	0.325	0.325	2,666,500
2023-05-08	0.325	0.335	0.310	0.320	0.320	12,012,300
2023-05-05	0.290	0.320	0.290	0.320	0.320	8,703,900
2023-05-03	0.290	0.295	0.285	0.290	0.290	2,956,900
2023-05-02	0.300	0.305	0.290	0.290	0.290	6,548,700
2023-04-28	0.315	0.315	0.290	0.295	0.295	7,876,300
2023-04-27	0.325	0.340	0.310	0.310	0.310	16,992,600
2023-04-26	0.285	0.325	0.285	0.325	0.325	28,343,199
2023-04-25	0.290	0.300	0.285	0.285	0.285	4,922,100
2023-04-20	0.285	0.290	0.280	0.290	0.290	3,483,300
2023-04-19	0.285	0.310	0.270	0.285	0.285	17,415,301
2023-04-18	0.295	0.295	0.280	0.290	0.290	3,413,200
2023-04-17	0.290	0.300	0.265	0.295	0.295	16,883,199
2023-04-14	0.320	0.345	0.275	0.285	0.285	38,923,602
2023-04-13	0.335	0.345	0.320	0.335	0.335	15,836,300
2023-04-12	0.325	0.340	0.290	0.330	0.330	19,852,500
2023-04-11	0.310	0.345	0.310	0.330	0.330	37,184,898
2023-04-10	0.265	0.305	0.260	0.300	0.300	32,497,301
2023-04-07	0.210	0.275	0.205	0.255	0.255	21,031,900
2023-04-06	0.195	0.205	0.190	0.205	0.205	2,412,100
2023-04-05	0.195	0.195	0.190	0.190	0.190	589,500
2023-04-04	0.190	0.195	0.190	0.195	0.195	660,300
2023-04-03	0.190	0.195	0.190	0.190	0.190	342,000
2023-03-31	0.185	0.190	0.185	0.190	0.190	296,600
2023-03-30	0.195	0.195	0.185	0.190	0.190	490,200
2023-03-29	0.190	0.195	0.190	0.195	0.195	230,600
2023-03-28	0.195	0.195	0.190	0.190	0.190	158,800
2023-03-27	0.190	0.200	0.190	0.195	0.195	401,800
2023-03-24	0.195	0.195	0.190	0.190	0.190	158,000
2023-03-23	0.195	0.195	0.190	0.195	0.195	346,400
2023-03-22	0.190	0.195	0.190	0.195	0.195	258,300
2023-03-21	0.190	0.200	0.190	0.190	0.190	514,000
2023-03-20	0.190	0.200	0.180	0.190	0.190	895,000
2023-03-17	0.185	0.190	0.180	0.185	0.185	305,100
2023-03-16	0.185	0.185	0.185	0.185	0.185	313,800
2023-03-15	0.185	0.190	0.180	0.190	0.190	579,800

← NewerPage 15 of 21 · 1,244 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.