Singapore markets open in 7 hours 9 minutes

YOCB (5159.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.98000.0000 (0.00%)
At close: 4:57PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
18 May 20210.98000.98000.96000.98000.980026,500
17 May 20210.97000.98000.95500.98000.980067,300
12 May 20210.96000.96000.96000.96000.9600-
11 May 20210.97000.97000.96000.96000.960065,900
10 May 20210.97500.97500.96500.97000.970044,000
07 May 20210.98000.98000.98000.98000.980012,300
06 May 20210.98000.98000.96500.98000.980046,000
05 May 20210.98000.98000.97000.97000.970038,100
04 May 20210.98000.98000.98000.98000.980014,200
03 May 20210.96500.98000.96500.97000.97009,600
30 Apr 20210.97500.98000.96500.96500.965031,000
28 Apr 20210.97500.99500.97000.99500.995013,000
27 Apr 20210.97000.97000.96000.97000.970020,000
26 Apr 20210.97000.97000.97000.97000.9700112,000
23 Apr 20210.96000.96000.96000.96000.960015,800
22 Apr 20210.99000.99000.99000.99000.99002,000
21 Apr 20210.97000.98500.96000.98500.985063,400
20 Apr 20210.96500.96500.96500.96500.965015,000
19 Apr 20210.98500.99000.96500.99000.990021,600
16 Apr 20210.97000.99000.97000.98500.985030,400
15 Apr 20210.97000.98500.96000.97000.9700152,800
14 Apr 20210.98000.99500.97000.97000.970079,000
13 Apr 20211.00001.00000.99000.99000.990016,000
12 Apr 20210.99500.99500.97500.99500.995059,900
09 Apr 20211.00001.00000.98500.99500.995089,000
08 Apr 20210.99001.00000.99001.00001.0000254,300
07 Apr 20210.97500.99000.97500.99000.9900150,000
06 Apr 20210.97000.98000.97000.97500.975013,900
05 Apr 20210.97000.98000.97000.98000.980025,200
02 Apr 20210.96000.98000.96000.97000.970015,000
01 Apr 20210.96000.96000.96000.96000.9600100
31 Mar 20210.96500.99000.94500.97000.9700162,000
30 Mar 20210.97000.99000.96500.96500.965023,500
29 Mar 20210.99500.99500.97500.97500.97501,100
26 Mar 20210.97000.99000.97000.99000.990015,000
25 Mar 20210.96501.00000.96500.97500.9750117,000
24 Mar 20210.96500.99000.96500.98500.985035,400
23 Mar 20210.97500.97500.96500.96500.965041,500
22 Mar 20210.97500.98000.96500.97500.975067,500
19 Mar 20210.98000.98000.98000.98000.980011,500
18 Mar 20210.99001.00000.98000.98000.980077,700
17 Mar 20210.98000.99000.98000.99000.99009,300
16 Mar 20210.99000.99500.98500.99000.9900107,700
15 Mar 20211.00001.02000.98000.99000.9900424,700
12 Mar 20210.96500.99500.96500.99000.9900309,000
11 Mar 20210.96500.97000.96000.96000.960078,900
10 Mar 20210.96000.96500.96000.96500.965038,800
09 Mar 20210.96500.97000.95000.95500.955094,000
08 Mar 20210.94500.96000.94500.96000.960079,200
05 Mar 20210.93500.94500.93500.94500.945037,000
04 Mar 20210.95000.95000.93500.93500.935035,900
03 Mar 20210.94000.95000.94000.94500.945012,300
02 Mar 20210.93000.94000.92500.93000.930094,200
01 Mar 20210.94000.94000.93000.93500.9350147,600
26 Feb 20210.95000.96000.94000.94000.940088,600
25 Feb 20210.98500.98500.95000.97000.970064,100
24 Feb 20211.00001.00000.95500.98000.9800693,600
23 Feb 20210.95000.95000.93000.94000.9400130,200
22 Feb 20210.93000.95000.93000.94000.9400117,700
19 Feb 20210.96500.96500.93000.95000.9500263,400
18 Feb 20210.92000.98000.91500.95500.9550596,400
17 Feb 20210.92000.92000.92000.92000.920010,000
16 Feb 20210.92000.92000.90500.92000.920043,500
15 Feb 20210.88500.92000.88500.92000.920077,500
11 Feb 20210.89000.89000.88500.88500.885023,300
10 Feb 20210.88000.89000.88000.89000.890034,000
09 Feb 20210.89500.89500.88000.88000.88006,000
08 Feb 20210.90000.90000.89500.89500.895028,000
05 Feb 20210.88500.90000.88000.90000.900031,400
04 Feb 20210.88500.88500.88500.88500.8850-
03 Feb 20210.87500.88500.87000.88500.885026,000
02 Feb 20210.87500.89500.87500.87500.875047,000
29 Jan 20210.87000.88000.86000.87500.8750107,500
27 Jan 20210.88000.88000.86500.88000.880030,600
26 Jan 20210.88000.88000.87000.88000.880018,700
25 Jan 20210.90000.90000.87000.88000.8800129,400
22 Jan 20210.90000.91000.89000.90500.905069,600
21 Jan 20210.91500.93000.89000.90000.9000116,600
20 Jan 20210.88500.92000.88000.91500.9150362,600
19 Jan 20210.89500.90000.88500.89500.8950172,200
18 Jan 20210.85500.89500.85500.89500.8950279,800
15 Jan 20210.86000.86000.85500.85500.855018,100
14 Jan 20210.85000.87500.85000.86000.8600205,200
13 Jan 20210.84000.88000.84000.86000.860057,100
12 Jan 20210.84000.86500.84000.86000.860048,000
11 Jan 20210.84000.87500.84000.87000.870036,800
08 Jan 20210.86000.86000.85000.86000.860064,900
07 Jan 20210.86500.90000.86000.89000.890088,700
06 Jan 20210.86500.91000.86500.90000.900040,800
05 Jan 20210.87000.87000.86500.86500.865022,500
04 Jan 20210.88000.88000.87500.87500.8750103,500
31 Dec 20200.90000.90000.88000.88000.880018,800
30 Dec 20200.90000.92000.90000.90000.900039,200
29 Dec 20200.88000.90000.88000.90000.90007,700
28 Dec 20200.85500.88000.85500.88000.880066,200
24 Dec 20200.86500.86500.86000.86000.860021,000
23 Dec 20200.88500.88500.86000.88000.8800205,200
22 Dec 20200.89000.89000.89000.89000.89001,100
21 Dec 20200.90500.90500.89000.89000.890092,700
21 Dec 20200.015 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...