Yong Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.63	0.64	0.60	0.63	0.63	-1.56%	99,700
Nov 5, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	71,600
Nov 4, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	353,100
Nov 3, 2026	0.63	0.64	0.61	0.61	0.61	-1.61%	77,502
Nov 2, 2026	0.60	0.63	0.60	0.62	0.62	-1.59%	437,402
Oct 30, 2026	0.62	0.64	0.60	0.63	0.63	-	39,900
Oct 29, 2026	0.65	0.65	0.60	0.63	0.63	-3.08%	202,700
Oct 28, 2026	0.66	0.66	0.65	0.65	0.65	-	23,600
Oct 27, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	204,900
Oct 26, 2026	0.65	0.66	0.64	0.66	0.66	-	24,702
Oct 22, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	202,501
Oct 21, 2026	0.66	0.66	0.65	0.65	0.65	-	108,601
Oct 20, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	234,902
Oct 19, 2026	0.67	0.67	0.66	0.67	0.67	3.08%	2,503
Oct 15, 2026	0.65	0.67	0.65	0.65	0.65	-1.52%	65,220
Oct 14, 2026	0.67	0.67	0.65	0.66	0.66	3.13%	34,510
Oct 12, 2026	0.64	0.66	0.64	0.64	0.64	-3.03%	239,602
Oct 9, 2026	0.66	0.66	0.66	0.66	0.66	-	221,816
Oct 8, 2026	0.67	0.67	0.66	0.66	0.66	-	72,114
Oct 7, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	81,200
Oct 6, 2026	0.66	0.68	0.66	0.67	0.67	-	77,600
Oct 5, 2026	0.67	0.68	0.67	0.67	0.67	1.52%	67,615
Oct 2, 2026	0.68	0.68	0.66	0.66	0.66	-	80,400
Oct 1, 2026	0.63	0.68	0.63	0.66	0.66	3.13%	889,700
Sep 30, 2026	0.69	0.70	0.64	0.64	0.64	-5.88%	190,202
Sep 29, 2026	0.69	0.70	0.68	0.68	0.68	-	122,702
Sep 28, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	46,000
Sep 25, 2026	0.70	0.70	0.69	0.69	0.69	-	71,502
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