Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.72	0.72	0.70	0.71	0.71	-	588,500
Feb 9, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	544,200
Feb 6, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	677,300
Feb 5, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	197,200
Feb 4, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	302,601
Feb 3, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	731,800
Feb 2, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	1,480,600
Jan 30, 2026	0.72	0.77	0.71	0.71	0.71	-1.39%	8,821,701
Jan 29, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	1,842,700
Jan 28, 2026	0.69	0.73	0.69	0.71	0.71	2.90%	3,435,500
Jan 27, 2026	0.69	0.70	0.68	0.69	0.69	-	298,400
Jan 26, 2026	0.68	0.69	0.68	0.69	0.69	-	56,703
Jan 23, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	828,428
Jan 22, 2026	0.69	0.72	0.68	0.68	0.68	-2.86%	950,349
Jan 21, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	339,300
Jan 20, 2026	0.69	0.72	0.69	0.69	0.69	-	1,226,800
Jan 19, 2026	0.69	0.71	0.69	0.69	0.69	-	512,901
Jan 16, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	293,600
Jan 15, 2026	0.67	0.68	0.66	0.68	0.68	3.03%	86,501
Jan 14, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	142,900
Jan 13, 2026	0.67	0.69	0.66	0.67	0.67	-	432,200
Jan 12, 2026	0.68	0.70	0.67	0.67	0.67	-2.90%	662,211
Jan 9, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	78,500
Jan 8, 2026	0.69	0.71	0.69	0.70	0.70	2.94%	328,180
Jan 7, 2026	0.70	0.72	0.68	0.68	0.68	-2.86%	1,545,350
Jan 6, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	228,500
Jan 5, 2026	0.69	0.72	0.69	0.69	0.69	-1.43%	799,800
Dec 30, 2025	0.69	0.73	0.69	0.70	0.70	2.94%	2,112,100
Dec 29, 2025	0.71	0.71	0.68	0.68	0.68	-2.86%	134,100
Dec 26, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	146,502
Dec 25, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	174,400
Dec 24, 2025	0.70	0.71	0.69	0.70	0.70	-	158,800
Dec 23, 2025	0.67	0.71	0.67	0.70	0.70	2.94%	965,600
Dec 22, 2025	0.71	0.72	0.68	0.68	0.68	-5.56%	2,930,100
Dec 19, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	39,800
Dec 18, 2025	0.72	0.73	0.70	0.71	0.71	-2.74%	748,700
Dec 17, 2025	0.72	0.74	0.71	0.73	0.73	-	790,100
Dec 16, 2025	0.73	0.73	0.71	0.73	0.73	-	61,900
Dec 15, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	176,000
Dec 12, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	274,205
Dec 11, 2025	0.73	0.74	0.72	0.73	0.73	-	531,800
Dec 9, 2025	0.70	0.74	0.70	0.73	0.73	2.82%	1,029,729
Dec 8, 2025	0.72	0.73	0.71	0.71	0.71	-2.74%	403,500
Dec 4, 2025	0.73	0.73	0.71	0.73	0.73	-	201,900
Dec 3, 2025	0.73	0.74	0.72	0.73	0.73	-	221,700
Dec 2, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	170,900
Dec 1, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	151,652
Nov 28, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	445,900
Nov 27, 2025	0.71	0.81	0.70	0.72	0.72	2.86%	2,926,700
Nov 26, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	161,500