Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.71	0.72	0.69	0.70	0.70	-	1,306,800
Aug 26, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	607,800
Aug 25, 2025	0.71	0.74	0.70	0.72	0.72	1.41%	823,900
Aug 22, 2025	0.71	0.75	0.70	0.71	0.71	-	1,623,100
Aug 21, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	133,400
Aug 20, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	462,400
Aug 19, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	514,700
Aug 18, 2025	0.70	0.71	0.70	0.70	0.70	-	253,000
Aug 15, 2025	0.71	0.71	0.70	0.70	0.70	-	106,500
Aug 14, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	1,437,600
Aug 13, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	937,800
Aug 8, 2025	0.73	0.74	0.72	0.73	0.73	-	263,600
Aug 7, 2025	0.74	0.74	0.72	0.73	0.73	-	534,100
Aug 6, 2025	0.74	0.74	0.72	0.73	0.73	-	423,900
Aug 5, 2025	0.73	0.75	0.71	0.73	0.73	-	1,150,433
Aug 4, 2025	0.74	0.74	0.72	0.73	0.73	-	206,000
Aug 1, 2025	0.77	0.77	0.72	0.73	0.73	-3.95%	1,099,000
Jul 31, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	615,200
Jul 30, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	2,449,220
Jul 29, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	560,100
Jul 25, 2025	0.78	0.80	0.76	0.77	0.77	-	1,233,300
Jul 24, 2025	0.78	0.83	0.77	0.77	0.77	-1.28%	6,191,201
Jul 23, 2025	0.75	0.79	0.73	0.78	0.78	6.85%	3,551,743
Jul 22, 2025	0.75	0.76	0.73	0.73	0.73	-2.67%	328,000
Jul 21, 2025	0.73	0.76	0.73	0.75	0.75	1.35%	536,020
Jul 18, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	244,200
Jul 17, 2025	0.73	0.74	0.72	0.73	0.73	-	1,086,563
Jul 16, 2025	0.71	0.75	0.70	0.73	0.73	2.82%	2,146,401
Jul 15, 2025	0.70	0.72	0.70	0.71	0.71	-	137,500
Jul 14, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	103,300
Jul 11, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	205,902
Jul 9, 2025	0.71	0.72	0.70	0.71	0.71	-	64,300
Jul 8, 2025	0.71	0.71	0.70	0.71	0.71	-	87,900
Jul 7, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	317,700
Jul 4, 2025	0.72	0.72	0.71	0.72	0.72	-	162,801
Jul 3, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	213,100
Jul 2, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	203,801
Jul 1, 2025	0.71	0.72	0.70	0.72	0.72	2.86%	270,500
Jun 30, 2025	0.70	0.74	0.70	0.70	0.70	-	1,034,020
Jun 27, 2025	0.70	0.72	0.69	0.70	0.70	-	611,600
Jun 26, 2025	0.68	0.73	0.68	0.70	0.70	4.48%	634,130
Jun 25, 2025	0.68	0.69	0.67	0.67	0.67	-	348,900
Jun 24, 2025	0.67	0.69	0.67	0.67	0.67	1.52%	332,300
Jun 23, 2025	0.66	0.67	0.65	0.66	0.66	-1.49%	690,205
Jun 20, 2025	0.67	0.70	0.67	0.67	0.67	-	245,239
Jun 19, 2025	0.69	0.70	0.67	0.67	0.67	-1.47%	1,417,600
Jun 18, 2025	0.72	0.74	0.68	0.68	0.68	-5.56%	1,533,185
Jun 17, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	243,400
Jun 16, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	1,237,400
Jun 13, 2025	0.77	0.78	0.74	0.74	0.74	-2.63%	1,413,400