Advertisement
Advertisement
U.S. markets open in 7 hours 19 minutes
S&P Futures
4,064.25 +6.75 (+0.17%) Dow Futures
32,950.00 +47.00 (+0.14%) Nasdaq Futures
12,974.75 +9.75 (+0.08%) Russell 2000 Futures
1,786.50 +2.20 (+0.12%) Crude Oil
73.12 +0.15 (+0.21%) Gold
1,964.60 -2.30 (-0.12%)
Yoong Onn Corp Bhd (5159.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
As of 10:47AM MYT. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 19,000 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 31,000 |
| Mar 27, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 11,300 |
| Mar 24, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 9,500 |
| Mar 23, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 16,700 |
| Mar 22, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 7,500 |
| Mar 21, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 22,000 |
| Mar 20, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 17, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 70,000 |
| Mar 16, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 23,900 |
| Mar 15, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,800 |
| Mar 14, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 44,300 |
| Mar 13, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 100,300 |
| Mar 10, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 14,200 |
| Mar 09, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 12,100 |
| Mar 08, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 41,500 |
| Mar 07, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 231,600 |
| Mar 06, 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 8,400 |
| Mar 03, 2023 | 1.4300 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 10,900 |
| Mar 02, 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 8,000 |
| Mar 01, 2023 | 1.4000 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 39,100 |
| Feb 28, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 13,700 |
| Feb 27, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 37,200 |
| Feb 24, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 246,000 |
| Feb 23, 2023 | 1.4700 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 73,500 |
| Feb 22, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 99,900 |
| Feb 21, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 52,500 |
| Feb 20, 2023 | 1.4800 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 544,900 |
| Feb 17, 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 16,600 |
| Feb 16, 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 15,000 |
| Feb 15, 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 28,300 |
| Feb 14, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 39,600 |
| Feb 13, 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 133,200 |
| Feb 10, 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 25,400 |
| Feb 09, 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 23,000 |
| Feb 08, 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 22,500 |
| Feb 07, 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 63,100 |
| Feb 03, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 156,700 |
| Feb 02, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 301,900 |
| Jan 31, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 266,400 |
| Jan 30, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 427,200 |
| Jan 27, 2023 | 1.3000 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 108,700 |
| Jan 26, 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 33,000 |
| Jan 25, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 130,300 |
| Jan 20, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 3,300 |
| Jan 19, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,500 |
| Jan 18, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,800 |
| Jan 17, 2023 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 38,600 |
| Jan 16, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 74,600 |
| Jan 13, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,000 |
| Jan 12, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 55,300 |
| Jan 11, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 81,700 |
| Jan 10, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 10,000 |
| Jan 09, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 34,700 |
| Jan 06, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 800 |
| Jan 05, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 19,800 |
| Jan 04, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 12,000 |
| Jan 03, 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 24,800 |
| Dec 30, 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 6,000 |
| Dec 29, 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 29,700 |
| Dec 28, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 8,500 |
| Dec 27, 2022 | 1.2500 | 1.3500 | 1.2300 | 1.2800 | 1.2800 | 137,500 |
| Dec 23, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 16,000 |
| Dec 22, 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 10,600 |
| Dec 21, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 22,000 |
| Dec 21, 2022 | 0.03 Dividend | |||||
| Dec 20, 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2300 | 80,000 |
| Dec 19, 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2398 | 59,000 |
| Dec 16, 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2300 | 26,300 |
| Dec 15, 2022 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2202 | 188,100 |
| Dec 14, 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1812 | 94,000 |
| Dec 13, 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.1812 | 124,000 |
| Dec 12, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1910 | - |
| Dec 09, 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1910 | 66,700 |
| Dec 08, 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2007 | 24,200 |
| Dec 07, 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2007 | 70,000 |
| Dec 06, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2202 | 4,500 |
| Dec 05, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2300 | 64,900 |
| Dec 02, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2202 | 45,200 |
| Dec 01, 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2398 | 146,000 |
| Nov 30, 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2202 | 40,700 |
| Nov 29, 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2300 | 168,200 |
| Nov 25, 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2007 | 58,400 |
| Nov 24, 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2007 | 161,700 |
| Nov 23, 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1910 | 94,500 |
| Nov 22, 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.1812 | 23,300 |
| Nov 21, 2022 | 1.2000 | 1.2600 | 1.1500 | 1.2000 | 1.1714 | 72,600 |
| Nov 17, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1714 | 16,600 |
| Nov 16, 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.1714 | 115,000 |
| Nov 15, 2022 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1617 | 112,800 |
| Nov 14, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1226 | 45,000 |
| Nov 11, 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1226 | 53,000 |
| Nov 10, 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1226 | 127,800 |
| Nov 09, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1617 | 15,100 |
| Nov 08, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1714 | 15,000 |
| Nov 07, 2022 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.1714 | 53,600 |
| Nov 04, 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1324 | 7,500 |
| Nov 03, 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1519 | 97,500 |
| Nov 02, 2022 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1714 | 30,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
