Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.72	0.72	0.72	0.72	-	-1.37%	52,600
May 22, 2026	0.73	0.73	0.72	0.73	0.73	-	42,108
May 21, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	38,610
May 20, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	74,000
May 19, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	19,400
May 18, 2026	0.71	0.73	0.70	0.71	0.71	-	59,102
May 15, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	185,791
May 14, 2026	0.72	0.74	0.72	0.74	0.74	-	25,000
May 13, 2026	0.71	0.74	0.71	0.74	0.74	2.78%	93,010
May 12, 2026	0.71	0.74	0.71	0.72	0.72	-	24,200
May 11, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	80,300
May 8, 2026	0.74	0.74	0.73	0.74	0.74	-	21,300
May 7, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	125,500
May 6, 2026	0.72	0.74	0.72	0.73	0.73	-	76,200
May 5, 2026	0.73	0.74	0.72	0.73	0.73	-	111,400
Apr 30, 2026	0.72	0.75	0.72	0.73	0.73	2.82%	505,100
Apr 29, 2026	0.70	0.73	0.70	0.71	0.71	-	105,099
Apr 28, 2026	0.70	0.72	0.70	0.71	0.71	-	219,000
Apr 27, 2026	0.75	0.76	0.53	0.71	0.71	-5.33%	806,000
Apr 24, 2026	0.73	0.75	0.73	0.75	0.75	-	28,600
Apr 23, 2026	0.74	0.75	0.73	0.75	0.75	-	170,900
Apr 22, 2026	0.75	0.77	0.74	0.75	0.75	-	240,400
Apr 21, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	129,600
Apr 20, 2026	0.75	0.78	0.73	0.74	0.74	-	433,802
Apr 17, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	147,502
Apr 16, 2026	0.73	0.77	0.72	0.75	0.75	2.74%	1,635,805
Apr 10, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	47,700
Apr 9, 2026	0.73	0.75	0.72	0.72	0.72	-1.37%	131,700
Apr 8, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	64,301
Apr 7, 2026	0.71	0.74	0.71	0.72	0.72	-1.37%	286,500
Apr 3, 2026	0.74	0.74	0.73	0.73	0.73	-	93,800
Apr 2, 2026	0.72	0.76	0.72	0.73	0.73	-	1,385,900
Apr 1, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	167,100
Mar 31, 2026	0.74	0.74	0.72	0.74	0.74	1.37%	66,100
Mar 30, 2026	0.71	0.74	0.71	0.73	0.73	1.39%	134,402
Mar 27, 2026	0.69	0.73	0.69	0.72	0.72	2.86%	283,801
Mar 26, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	99,300
Mar 25, 2026	0.69	0.70	0.68	0.68	0.68	-	42,800
Mar 24, 2026	0.69	0.70	0.68	0.68	0.68	-	22,900
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