Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.69	0.70	0.69	0.69	-	1.47%	9,700
Mar 23, 2026	0.69	0.70	0.68	0.68	0.68	-	27,400
Mar 20, 2026	0.70	0.70	0.65	0.68	0.68	-4.23%	850,900
Mar 19, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	65,100
Mar 18, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	137,100
Mar 17, 2026	0.72	0.72	0.69	0.71	0.71	-	169,900
Mar 16, 2026	0.74	0.74	0.70	0.71	0.71	-1.39%	125,399
Mar 13, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	28,900
Mar 12, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	49,200
Mar 11, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	63,001
Mar 10, 2026	0.69	0.71	0.69	0.71	0.71	-	68,940
Mar 9, 2026	0.69	0.71	0.69	0.71	0.71	-1.39%	50,000
Mar 6, 2026	0.71	0.73	0.69	0.72	0.72	2.86%	83,811
Mar 5, 2026	0.68	0.71	0.68	0.70	0.70	1.45%	103,000
Mar 4, 2026	0.69	0.71	0.66	0.69	0.69	-5.48%	760,100
Mar 2, 2026	0.75	0.76	0.73	0.73	0.70	-6.41%	930,701
Feb 27, 2026	0.78	0.79	0.77	0.78	0.75	-	202,439
Feb 26, 2026	0.75	0.79	0.75	0.78	0.75	4.00%	907,103
Feb 25, 2026	0.77	0.78	0.75	0.75	0.72	-1.32%	917,131
Feb 24, 2026	0.76	0.77	0.74	0.76	0.73	1.33%	436,000
Feb 23, 2026	0.78	0.80	0.74	0.75	0.72	-3.85%	524,901
Feb 20, 2026	0.80	0.80	0.76	0.78	0.75	-1.27%	1,272,502
Feb 19, 2026	0.78	0.82	0.77	0.79	0.76	1.28%	2,450,803
Feb 18, 2026	0.75	0.80	0.75	0.78	0.75	4.00%	2,204,200
Feb 17, 2026	0.73	0.76	0.73	0.75	0.72	2.74%	443,002
Feb 16, 2026	0.73	0.75	0.73	0.73	0.70	-1.35%	230,000
Feb 13, 2026	0.76	0.76	0.73	0.74	0.71	-1.33%	549,601
Feb 12, 2026	0.72	0.75	0.71	0.75	0.72	4.17%	1,835,500
Feb 11, 2026	0.71	0.72	0.71	0.72	0.69	1.41%	195,442
Feb 10, 2026	0.72	0.72	0.70	0.71	0.68	-	588,500
Feb 9, 2026	0.70	0.72	0.69	0.71	0.68	2.90%	544,200
Feb 6, 2026	0.71	0.71	0.69	0.69	0.66	-2.82%	677,300
Feb 5, 2026	0.70	0.71	0.69	0.71	0.68	1.43%	197,200
Feb 4, 2026	0.71	0.72	0.70	0.70	0.67	-1.41%	302,601
Feb 3, 2026	0.72	0.73	0.71	0.71	0.68	-1.39%	731,800
Feb 2, 2026	0.72	0.74	0.72	0.72	0.69	1.41%	1,480,600
Jan 30, 2026	0.72	0.77	0.71	0.71	0.68	-1.39%	8,821,701
Jan 29, 2026	0.71	0.73	0.70	0.72	0.69	1.41%	1,842,700
Jan 28, 2026	0.69	0.73	0.69	0.71	0.68	2.90%	3,435,500
Jan 27, 2026	0.69	0.70	0.68	0.69	0.66	-	298,400
Jan 26, 2026	0.68	0.69	0.68	0.69	0.66	-	56,703
Jan 23, 2026	0.69	0.70	0.68	0.69	0.66	1.47%	828,428
Jan 22, 2026	0.69	0.72	0.68	0.68	0.65	-2.86%	950,349
Jan 21, 2026	0.69	0.71	0.68	0.70	0.67	1.45%	339,300
Jan 20, 2026	0.69	0.72	0.69	0.69	0.66	-	1,226,800
Jan 19, 2026	0.69	0.71	0.69	0.69	0.66	-	512,901
Jan 16, 2026	0.68	0.70	0.67	0.69	0.66	1.47%	293,600
Jan 15, 2026	0.67	0.68	0.66	0.68	0.65	3.03%	86,501
Jan 14, 2026	0.67	0.68	0.66	0.66	0.63	-1.49%	142,900
Jan 13, 2026	0.67	0.69	0.66	0.67	0.64	-	432,200