Singapore markets open in 53 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,498.88 -2,135.92 (-3.52%) CMC Crypto 200
1,280.93 -58.13 (-4.35%)
Yoong Onn Corporation Berhad (5159.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.4400 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 105,800 |
| 29 Apr 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 199,100 |
| 26 Apr 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 316,600 |
| 25 Apr 2024 | 2.5100 | 2.5200 | 2.4100 | 2.4500 | 2.4500 | 318,300 |
| 24 Apr 2024 | 2.5500 | 2.5900 | 2.4700 | 2.5300 | 2.5300 | 570,800 |
| 23 Apr 2024 | 2.4500 | 2.5600 | 2.4400 | 2.5500 | 2.5500 | 1,305,600 |
| 22 Apr 2024 | 2.3700 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 2,078,900 |
| 19 Apr 2024 | 2.2700 | 2.3800 | 2.2000 | 2.3400 | 2.3400 | 685,400 |
| 18 Apr 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 377,400 |
| 17 Apr 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2200 | 2.2200 | 124,500 |
| 16 Apr 2024 | 2.2300 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 395,800 |
| 15 Apr 2024 | 2.3100 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 225,200 |
| 12 Apr 2024 | 2.2600 | 2.3100 | 2.2300 | 2.3000 | 2.3000 | 252,800 |
| 09 Apr 2024 | 2.2600 | 2.3100 | 2.2100 | 2.2600 | 2.2600 | 481,100 |
| 08 Apr 2024 | 2.2000 | 2.3500 | 2.1900 | 2.2600 | 2.2600 | 956,100 |
| 05 Apr 2024 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 464,900 |
| 04 Apr 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 2,590,500 |
| 03 Apr 2024 | 1.9100 | 2.0500 | 1.8900 | 1.9100 | 1.9100 | 419,500 |
| 02 Apr 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 119,300 |
| 01 Apr 2024 | 1.8800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 473,500 |
| 29 Mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 52,600 |
| 27 Mar 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 126,700 |
| 26 Mar 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 124,300 |
| 25 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 4,000 |
| 22 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 21 Mar 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 3,000 |
| 20 Mar 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 36,000 |
| 19 Mar 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 7,900 |
| 18 Mar 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 6,000 |
| 15 Mar 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 34,000 |
| 14 Mar 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 6,000 |
| 13 Mar 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 16,400 |
| 12 Mar 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 42,500 |
| 11 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 14,000 |
| 08 Mar 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 27,200 |
| 07 Mar 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 21,900 |
| 06 Mar 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 44,000 |
| 05 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 04 Mar 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 26,500 |
| 01 Mar 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 15,500 |
| 29 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 32,700 |
| 28 Feb 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 284,200 |
| 27 Feb 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 110,800 |
| 26 Feb 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 8,300 |
| 23 Feb 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 5,200 |
| 22 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 21,700 |
| 21 Feb 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 98,800 |
| 20 Feb 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 19,900 |
| 19 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 16 Feb 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 97,900 |
| 15 Feb 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 102,900 |
| 14 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 45,500 |
| 13 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 09 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 25,000 |
| 08 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 31,400 |
| 07 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 14,000 |
| 06 Feb 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 123,800 |
| 05 Feb 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 194,300 |
| 02 Feb 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 161,700 |
| 31 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 313,200 |
| 30 Jan 2024 | 1.6900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 539,800 |
| 29 Jan 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 176,500 |
| 26 Jan 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 2,745,800 |
| 24 Jan 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 992,200 |
| 23 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 18,000 |
| 22 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 13,000 |
| 19 Jan 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 49,000 |
| 18 Jan 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 49,800 |
| 17 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 25,000 |
| 16 Jan 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 16,900 |
| 15 Jan 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 78,800 |
| 12 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 55,000 |
| 11 Jan 2024 | 1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 78,600 |
| 10 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 7,000 |
| 09 Jan 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 34,900 |
| 08 Jan 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 316,000 |
| 05 Jan 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 32,900 |
| 04 Jan 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 93,400 |
| 03 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 20,000 |
| 02 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 24,400 |
| 29 Dec 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 3,300 |
| 28 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 37,000 |
| 27 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 4,500 |
| 26 Dec 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 40,900 |
| 22 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 21 Dec 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 8,600 |
| 20 Dec 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 40,000 |
| 20 Dec 2023 | 0.04 Dividend | |||||
| 19 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6600 | 5,700 |
| 18 Dec 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6600 | 68,400 |
| 15 Dec 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6698 | 10,000 |
| 14 Dec 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6991 | 38,000 |
| 13 Dec 2023 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.6991 | 320,200 |
| 12 Dec 2023 | 1.6200 | 1.7000 | 1.6100 | 1.7000 | 1.6600 | 292,300 |
| 11 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5819 | 21,900 |
| 08 Dec 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.5819 | 30,100 |
| 07 Dec 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.5916 | 39,000 |
| 06 Dec 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5721 | 24,800 |
| 05 Dec 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.5916 | 69,200 |
| 04 Dec 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.5819 | 62,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.