UK markets closed

Yoong Onn Corporation Berhad (5159.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.3400-0.1200 (-4.88%)
At close: 04:58PM MYT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.43002.47002.30002.34002.3400463,600
30 May 20242.42002.46002.42002.46002.460056,600
29 May 20242.44002.49002.42002.44002.440058,800
28 May 20242.42002.51002.40002.46002.4600783,400
27 May 20242.47002.50002.38002.43002.4300464,600
24 May 20242.45002.53002.43002.49002.4900722,900
23 May 20242.57002.59002.50002.53002.5300378,800
21 May 20242.64002.64002.58002.58002.5800358,400
20 May 20242.68002.73002.62002.64002.6400492,400
17 May 20242.50002.72002.50002.65002.6500924,600
16 May 20242.45002.49002.44002.49002.4900143,300
15 May 20242.43002.44002.40002.44002.4400103,600
14 May 20242.45002.46002.38002.43002.4300155,600
13 May 20242.42002.46002.40002.43002.4300245,600
10 May 20242.45002.46002.44002.46002.4600151,500
09 May 20242.41002.45002.41002.45002.4500246,300
08 May 20242.39002.45002.39002.41002.4100289,800
07 May 20242.44002.44002.40002.42002.4200128,100
06 May 20242.46002.46002.39002.44002.4400289,600
03 May 20242.50002.51002.46002.47002.4700254,800
02 May 20242.46002.54002.46002.51002.5100312,100
30 Apr 20242.44002.47002.43002.45002.4500105,800
29 Apr 20242.45002.45002.40002.44002.4400199,100
26 Apr 20242.49002.49002.45002.45002.4500316,600
25 Apr 20242.51002.52002.41002.45002.4500318,300
24 Apr 20242.55002.59002.47002.53002.5300570,800
23 Apr 20242.45002.56002.44002.55002.55001,305,600
22 Apr 20242.37002.47002.34002.45002.45002,078,900
19 Apr 20242.27002.38002.20002.34002.3400685,400
18 Apr 20242.23002.27002.22002.27002.2700377,400
17 Apr 20242.16002.25002.16002.22002.2200124,500
16 Apr 20242.23002.25002.15002.16002.1600395,800
15 Apr 20242.31002.31002.24002.25002.2500225,200
12 Apr 20242.26002.31002.23002.30002.3000252,800
09 Apr 20242.26002.31002.21002.26002.2600481,100
08 Apr 20242.20002.35002.19002.26002.2600956,100
05 Apr 20242.16002.20002.14002.20002.2000464,900
04 Apr 20242.10002.24002.10002.19002.19002,590,500
03 Apr 20241.91002.05001.89001.91001.9100419,500
02 Apr 20241.87001.98001.87001.98001.9800119,300
01 Apr 20241.88001.98001.85001.85001.8500473,500
29 Mar 20241.88001.88001.86001.88001.880052,600
27 Mar 20241.94001.94001.84001.90001.9000126,700
26 Mar 20241.85001.95001.85001.93001.9300124,300
25 Mar 20241.83001.83001.83001.83001.83004,000
22 Mar 20241.83001.83001.83001.83001.8300-
21 Mar 20241.84001.84001.83001.83001.83003,000
20 Mar 20241.83001.86001.83001.84001.840036,000
19 Mar 20241.82001.85001.82001.84001.84007,900
18 Mar 20241.84001.84001.82001.84001.84006,000
15 Mar 20241.82001.85001.82001.85001.850034,000
14 Mar 20241.80001.83001.80001.83001.83006,000
13 Mar 20241.81001.83001.81001.83001.830016,400
12 Mar 20241.83001.83001.80001.80001.800042,500
11 Mar 20241.78001.83001.78001.83001.830014,000
08 Mar 20241.83001.83001.78001.78001.780027,200
07 Mar 20241.82001.82001.81001.81001.810021,900
06 Mar 20241.82001.82001.81001.81001.810044,000
05 Mar 20241.77001.77001.77001.77001.7700-
04 Mar 20241.75001.82001.75001.77001.770026,500
01 Mar 20241.75001.76001.75001.75001.750015,500
29 Feb 20241.75001.75001.73001.75001.750032,700
28 Feb 20241.79001.80001.75001.75001.7500284,200
27 Feb 20241.83001.84001.80001.80001.8000110,800
26 Feb 20241.83001.83001.82001.83001.83008,300
23 Feb 20241.83001.83001.81001.83001.83005,200
22 Feb 20241.82001.83001.82001.82001.820021,700
21 Feb 20241.78001.82001.78001.82001.820098,800
20 Feb 20241.77001.78001.77001.78001.780019,900
19 Feb 20241.79001.79001.79001.79001.7900-
16 Feb 20241.77001.79001.75001.79001.790097,900
15 Feb 20241.75001.78001.75001.75001.7500102,900
14 Feb 20241.72001.73001.72001.72001.720045,500
13 Feb 20241.72001.72001.72001.72001.7200-
09 Feb 20241.71001.72001.71001.72001.720025,000
08 Feb 20241.70001.71001.70001.71001.710031,400
07 Feb 20241.70001.71001.70001.70001.700014,000
06 Feb 20241.70001.74001.70001.71001.7100123,800
05 Feb 20241.72001.74001.70001.70001.7000194,300
02 Feb 20241.68001.71001.68001.71001.7100161,700
31 Jan 20241.69001.70001.68001.68001.6800313,200
30 Jan 20241.69001.70001.59001.70001.7000539,800
29 Jan 20241.63001.69001.63001.69001.6900176,500
26 Jan 20241.59001.63001.56001.63001.63002,745,800
24 Jan 20241.58001.58001.55001.56001.5600992,200
23 Jan 20241.58001.58001.58001.58001.580018,000
22 Jan 20241.58001.58001.56001.58001.580013,000
19 Jan 20241.58001.58001.57001.58001.580049,000
18 Jan 20241.59001.59001.58001.58001.580049,800
17 Jan 20241.59001.59001.59001.59001.590025,000
16 Jan 20241.60001.60001.59001.59001.590016,900
15 Jan 20241.60001.60001.59001.60001.600078,800
12 Jan 20241.60001.60001.60001.60001.600055,000
11 Jan 20241.61001.62001.57001.60001.600078,600
10 Jan 20241.64001.64001.64001.64001.64007,000
09 Jan 20241.59001.60001.59001.60001.600034,900
08 Jan 20241.61001.61001.59001.60001.6000316,000
05 Jan 20241.63001.63001.61001.61001.610032,900
04 Jan 20241.64001.64001.61001.62001.620093,400
03 Jan 20241.66001.66001.66001.66001.660020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...