Y&G Corporation Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-	1,600
Jul 10, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	1,100
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	300
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	300
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	17,500
Jun 10, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	6,000
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	10,100
May 29, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	300
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-	6,700
May 25, 2026	0.32	0.32	0.32	0.32	0.32	-	300
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-	27,900
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	100
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