Yahoo

Mail

Singapore markets open in 15 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,686.62
-2,009.20(-3.01%)
CMC Crypto 200
1,392.04
-32.06(-2.25%)

YLI Holdings Berhad (7014.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4400

0.0000

(0.00%)

At close: 04:52PM MYT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	293,200
23 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	59,700
22 Apr 2024	0.4350	0.4400	0.4300	0.4350	0.4350	298,200
19 Apr 2024	0.4350	0.4400	0.4150	0.4350	0.4350	718,700
18 Apr 2024	0.4400	0.4400	0.4300	0.4350	0.4350	280,900
17 Apr 2024	0.4350	0.4500	0.4350	0.4400	0.4400	1,824,700
16 Apr 2024	0.4000	0.4300	0.4000	0.4300	0.4300	1,295,600
15 Apr 2024	0.4000	0.4050	0.4000	0.4000	0.4000	125,000
12 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	55,000
09 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	334,100
08 Apr 2024	0.4100	0.4100	0.4000	0.4050	0.4050	295,000
05 Apr 2024	0.4050	0.4100	0.4050	0.4050	0.4050	277,700
04 Apr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	193,300
03 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	60,000
02 Apr 2024	0.4100	0.4100	0.3950	0.4100	0.4100	119,100
01 Apr 2024	0.4000	0.4100	0.3950	0.4100	0.4100	258,000
29 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
27 Mar 2024	0.4000	0.4050	0.4000	0.4000	0.4000	50,900
26 Mar 2024	0.3950	0.4050	0.3950	0.3950	0.3950	104,500
25 Mar 2024	0.3950	0.4100	0.3950	0.4100	0.4100	125,200
22 Mar 2024	0.4100	0.4150	0.3950	0.3950	0.3950	298,000
21 Mar 2024	0.4000	0.4000	0.3950	0.4000	0.4000	24,100
20 Mar 2024	0.3950	0.4100	0.3900	0.4000	0.4000	91,000
19 Mar 2024	0.4000	0.4150	0.3900	0.3950	0.3950	97,100
18 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	138,800
15 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
14 Mar 2024	0.4050	0.4050	0.4000	0.4000	0.4000	58,300
13 Mar 2024	0.3950	0.4050	0.3950	0.4000	0.4000	47,000
12 Mar 2024	0.4050	0.4050	0.4000	0.4000	0.4000	28,000
11 Mar 2024	0.4000	0.4100	0.3950	0.4100	0.4100	171,400
08 Mar 2024	0.4100	0.4100	0.3950	0.4100	0.4100	252,100
07 Mar 2024	0.4000	0.4100	0.4000	0.4050	0.4050	29,000
06 Mar 2024	0.4000	0.4100	0.4000	0.4050	0.4050	120,000
05 Mar 2024	0.4100	0.4200	0.4050	0.4050	0.4050	233,100
04 Mar 2024	0.4050	0.4200	0.4050	0.4100	0.4100	161,800
01 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	130,000
29 Feb 2024	0.4200	0.4200	0.4150	0.4150	0.4150	455,100
28 Feb 2024	0.4500	0.4500	0.4150	0.4300	0.4300	2,036,700
27 Feb 2024	0.4650	0.4700	0.4600	0.4600	0.4600	326,800
26 Feb 2024	0.4600	0.4700	0.4500	0.4650	0.4650	820,500
23 Feb 2024	0.4400	0.4600	0.4350	0.4550	0.4550	572,600
22 Feb 2024	0.4250	0.4450	0.4250	0.4400	0.4400	269,200
21 Feb 2024	0.4250	0.4350	0.4200	0.4300	0.4300	323,000
20 Feb 2024	0.4200	0.4300	0.4200	0.4300	0.4300	124,000
19 Feb 2024	0.4150	0.4150	0.4100	0.4150	0.4150	321,900
16 Feb 2024	0.4250	0.4250	0.4150	0.4250	0.4250	105,100
15 Feb 2024	0.4250	0.4300	0.4200	0.4300	0.4300	62,800
14 Feb 2024	0.4150	0.4250	0.4100	0.4250	0.4250	137,700
13 Feb 2024	0.4100	0.4300	0.4100	0.4150	0.4150	295,600
09 Feb 2024	0.4100	0.4100	0.4050	0.4100	0.4100	62,000
08 Feb 2024	0.4200	0.4200	0.4100	0.4100	0.4100	105,600
07 Feb 2024	0.4100	0.4250	0.4100	0.4200	0.4200	420,700
06 Feb 2024	0.4050	0.4050	0.3950	0.4000	0.4000	100,000
05 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Feb 2024	0.4000	0.4100	0.3950	0.4000	0.4000	17,500
31 Jan 2024	0.4050	0.4050	0.3950	0.4000	0.4000	104,000
30 Jan 2024	0.4050	0.4100	0.4050	0.4050	0.4050	80,000
29 Jan 2024	0.4100	0.4150	0.4050	0.4050	0.4050	180,000
26 Jan 2024	0.4050	0.4150	0.4050	0.4100	0.4100	139,200
24 Jan 2024	0.4150	0.4150	0.4050	0.4050	0.4050	101,500
23 Jan 2024	0.4100	0.4150	0.4100	0.4100	0.4100	51,600
22 Jan 2024	0.4100	0.4100	0.4050	0.4100	0.4100	140,000
19 Jan 2024	0.4050	0.4100	0.4050	0.4100	0.4100	39,000
18 Jan 2024	0.4150	0.4200	0.4050	0.4100	0.4100	377,500
17 Jan 2024	0.4100	0.4200	0.4100	0.4100	0.4100	606,400
16 Jan 2024	0.4150	0.4200	0.4100	0.4100	0.4100	189,300
15 Jan 2024	0.4200	0.4200	0.4100	0.4100	0.4100	197,000
12 Jan 2024	0.4050	0.4200	0.4050	0.4200	0.4200	343,100
11 Jan 2024	0.4100	0.4150	0.4050	0.4050	0.4050	444,000
10 Jan 2024	0.4150	0.4200	0.4050	0.4200	0.4200	140,000
09 Jan 2024	0.4100	0.4250	0.4100	0.4200	0.4200	243,800
08 Jan 2024	0.4250	0.4350	0.4100	0.4100	0.4100	1,190,000
05 Jan 2024	0.4050	0.4250	0.4000	0.4200	0.4200	738,200
04 Jan 2024	0.4200	0.4250	0.4000	0.4000	0.4000	624,100
03 Jan 2024	0.4000	0.4250	0.4000	0.4200	0.4200	313,800
02 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,000
29 Dec 2023	0.3950	0.4000	0.3950	0.4000	0.4000	35,100
28 Dec 2023	0.3900	0.4000	0.3900	0.3950	0.3950	110,000
27 Dec 2023	0.3900	0.4000	0.3900	0.3900	0.3900	54,000
26 Dec 2023	0.4000	0.4050	0.4000	0.4000	0.4000	40,500
22 Dec 2023	0.3800	0.4000	0.3800	0.4000	0.4000	51,100
21 Dec 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
20 Dec 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
19 Dec 2023	0.4000	0.4050	0.3950	0.4050	0.4050	86,100
18 Dec 2023	0.3900	0.4050	0.3850	0.3950	0.3950	203,300
15 Dec 2023	0.3800	0.3850	0.3800	0.3800	0.3800	15,500
14 Dec 2023	0.4050	0.4050	0.3950	0.3950	0.3950	119,800
13 Dec 2023	0.3950	0.4100	0.3950	0.4000	0.4000	134,900
12 Dec 2023	0.3900	0.3950	0.3850	0.3850	0.3850	43,900
11 Dec 2023	0.3950	0.4150	0.3800	0.3900	0.3900	100,000
08 Dec 2023	0.3950	0.3950	0.3800	0.3900	0.3900	77,000
07 Dec 2023	0.3900	0.3900	0.3750	0.3750	0.3750	36,100
06 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	15,100
05 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	30,700
04 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Nov 2023	0.3900	0.4000	0.3850	0.4000	0.4000	151,100
29 Nov 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Nov 2023	0.3950	0.4100	0.3950	0.4100	0.4100	87,200
27 Nov 2023	0.3950	0.4050	0.3900	0.4000	0.4000	220,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,686.62-2,009.20(-3.01%)

CMC Crypto 2001,392.04-32.06(-2.25%)

YLI Holdings Berhad (7014.KL)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,686.62
-2,009.20(-3.01%)

CMC Crypto 200
1,392.04
-32.06(-2.25%)