Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	299,300
Jul 13, 2026	0.74	0.76	0.72	0.74	0.74	2.78%	2,008,147
Jul 10, 2026	0.73	0.75	0.72	0.72	0.72	1.41%	1,185,870
Jul 9, 2026	0.72	0.74	0.71	0.71	0.71	-1.39%	40,100
Jul 8, 2026	0.73	0.75	0.72	0.72	0.72	-2.70%	176,924
Jul 7, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	149,100
Jul 6, 2026	0.73	0.75	0.73	0.73	0.73	-	782,400
Jul 3, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	333,301
Jul 2, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	69,500
Jul 1, 2026	0.72	0.73	0.72	0.73	0.73	-	74,302
Jun 30, 2026	0.73	0.73	0.72	0.73	0.73	-	3,905
Jun 29, 2026	0.73	0.73	0.71	0.73	0.73	1.39%	34,721
Jun 26, 2026	0.70	0.74	0.70	0.72	0.72	-	326,561
Jun 25, 2026	0.71	0.72	0.70	0.72	0.72	2.86%	84,000
Jun 24, 2026	0.70	0.71	0.70	0.70	0.70	-	149,806
Jun 23, 2026	0.73	0.74	0.70	0.70	0.70	-2.78%	322,806
Jun 22, 2026	0.73	0.76	0.72	0.72	0.72	-1.37%	2,596,621