Y&G Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	300
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-	700
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	900
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-	1,100
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Dec 29, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	21,700
Dec 26, 2025	0.44	0.44	0.44	0.44	0.44	-	4,000
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-	100
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	4,000
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	-	5,000
Dec 9, 2025	0.46	0.46	0.46	0.46	0.46	-	1,100
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	-	2,000
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-	400
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	-	2,200
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-	1,800
Nov 4, 2025	0.46	0.46	0.46	0.46	0.46	-	300
Nov 3, 2025	0.46	0.46	0.46	0.46	0.46	-	5,300
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	-	1,200
Oct 21, 2025	0.46	0.46	0.46	0.46	0.46	-	600
Oct 17, 2025	0.46	0.46	0.46	0.46	0.46	-	300
Oct 14, 2025	0.46	0.46	0.46	0.46	0.46	-	300
Oct 10, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	7,500
Oct 7, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	2,200
Sep 24, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	300
Sep 22, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	1,600
Sep 17, 2025	0.46	0.46	0.46	0.46	0.46	-7.07%	600
Sep 11, 2025	0.49	0.50	0.49	0.50	0.50	7.61%	24,000
Sep 10, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	600
Sep 4, 2025	0.46	0.46	0.46	0.46	0.46	-	3,000
Sep 3, 2025	0.46	0.46	0.46	0.46	0.46	-2.15%	800
Sep 2, 2025	0.47	0.47	0.47	0.47	0.47	-7.00%	300
Aug 29, 2025	0.50	0.50	0.50	0.50	0.50	-10.71%	1,700
Aug 25, 2025	0.56	0.56	0.56	0.56	0.56	16.67%	100
Aug 20, 2025	0.48	0.48	0.48	0.48	0.48	-	10,000
Aug 15, 2025	0.48	0.48	0.48	0.48	0.48	-2.04%	1,400
Aug 12, 2025	0.46	0.50	0.46	0.49	0.49	-1.01%	23,100
Aug 8, 2025	0.49	0.57	0.49	0.50	0.50	17.86%	12,400
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	-	3,300