Y&G Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	800
May 5, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	2,400
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	100
Apr 17, 2026	0.30	0.37	0.30	0.30	0.30	-18.92%	2,900
Apr 13, 2026	0.45	0.45	0.37	0.37	0.37	-17.78%	600
Apr 10, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Apr 9, 2026	0.45	0.45	0.45	0.45	0.45	-	700
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Mar 3, 2026	0.45	0.45	0.45	0.45	0.45	8.43%	8,000
Mar 2, 2026	0.48	0.48	0.42	0.42	0.42	-13.54%	400
Feb 11, 2026	0.48	0.48	0.48	0.48	0.48	-	1,300
Feb 10, 2026	0.48	0.48	0.48	0.48	0.48	17.07%	500
Feb 6, 2026	0.48	0.48	0.41	0.41	0.41	2.50%	8,500
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