Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.70	0.71	0.70	0.71	-	-1.39%	152,700
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
Jun 19, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	228,401
Jun 18, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	580,701
Jun 17, 2026	0.70	0.75	0.69	0.75	0.75	8.70%	4,964,600
Jun 16, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	51,703
Jun 15, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	41,302
Jun 12, 2026	0.69	0.70	0.68	0.69	0.69	-	36,600
Jun 11, 2026	0.69	0.70	0.69	0.69	0.69	-	67,200
Jun 10, 2026	0.69	0.69	0.67	0.69	0.69	1.47%	135,800
Jun 9, 2026	0.69	0.69	0.68	0.68	0.68	-	35,700
Jun 8, 2026	0.68	0.69	0.68	0.68	0.68	-	122,900
Jun 5, 2026	0.70	0.71	0.67	0.68	0.68	-2.86%	658,705
Jun 4, 2026	0.71	0.71	0.68	0.70	0.70	-	294,300
Jun 2, 2026	0.70	0.72	0.70	0.70	0.70	-1.41%	141,304
May 29, 2026	0.71	0.73	0.70	0.71	0.71	-1.39%	368,000
May 28, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	198,405
May 27, 2026	0.71	0.73	0.71	0.73	0.73	-	138,300
May 26, 2026	0.73	0.73	0.71	0.73	0.73	-	114,600
May 25, 2026	0.72	0.73	0.71	0.73	0.73	-	189,901
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