Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.70	0.70	0.70	0.70	-	1.45%	102
Sep 24, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	117,800
Sep 23, 2026	0.69	0.70	0.69	0.70	0.70	-	4,600
Sep 22, 2026	0.71	0.71	0.70	0.70	0.70	-	112,500
Sep 21, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	18,622
Sep 18, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	198,000
Sep 17, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	472,233
Sep 16, 2026	0.70	0.70	0.69	0.70	0.70	-	241,313
Sep 15, 2026	0.71	0.71	0.70	0.70	0.70	-	200,400
Sep 14, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	477,900
Sep 11, 2026	0.71	0.71	0.70	0.71	0.71	-	18,700
Sep 10, 2026	0.72	0.72	0.70	0.71	0.71	-	74,200
Sep 9, 2026	0.72	0.72	0.71	0.71	0.71	-	198,400
Sep 8, 2026	0.72	0.72	0.71	0.71	0.71	-	15,601
Sep 7, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	298,201
Sep 4, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	97,082
Sep 3, 2026	0.71	0.71	0.70	0.71	0.71	-	51,318
Sep 2, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	354,410
Sep 1, 2026	0.71	0.71	0.70	0.70	0.70	-	360,000
Aug 31, 2026	0.71	0.72	0.69	0.70	0.70	-	985,910
Aug 28, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	400,414
Aug 27, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	297,401
Aug 26, 2026	0.70	0.74	0.69	0.72	0.72	2.86%	2,757,552
Aug 25, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	32,700
Aug 24, 2026	0.69	0.70	0.69	0.69	0.69	-	200,300
Aug 21, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	981,810
Aug 20, 2026	0.70	0.70	0.69	0.70	0.70	-	85,910
Aug 19, 2026	0.70	0.70	0.69	0.70	0.70	-	112,300
Aug 18, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	40,360
Aug 17, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	296,400
Aug 14, 2026	0.71	0.71	0.69	0.70	0.70	-	213,820
Aug 13, 2026	0.71	0.71	0.70	0.70	0.70	-	36,946
Aug 11, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	106,500
Aug 10, 2026	0.71	0.71	0.70	0.71	0.71	-	54,400
Aug 7, 2026	0.71	0.72	0.70	0.71	0.71	-	104,105
Aug 6, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	114,829
Aug 5, 2026	0.71	0.72	0.70	0.70	0.70	-	129,901
Aug 4, 2026	0.72	0.72	0.70	0.70	0.70	-	58,650
Aug 3, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	92,200
Jul 31, 2026	0.70	0.71	0.70	0.71	0.71	-	78,304
Jul 30, 2026	0.71	0.72	0.70	0.71	0.71	-	43,800
Jul 27, 2026	0.71	0.72	0.71	0.71	0.71	-	23,400
Jul 24, 2026	0.70	0.71	0.70	0.71	0.71	-1.39%	178,100
Jul 23, 2026	0.71	0.72	0.71	0.72	0.72	2.86%	113,400
Jul 22, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	294,100
Jul 21, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	302,801
Jul 20, 2026	0.72	0.73	0.71	0.72	0.72	-	175,200
Jul 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	597,500
Jul 16, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	686,402
Jul 15, 2026	0.74	0.77	0.73	0.73	0.73	1.39%	5,382,201