YLI Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.36	0.36	0.31	0.31	0.31	-14.08%	68,000
Oct 30, 2026	0.34	0.36	0.28	0.36	0.36	22.41%	10,100
Oct 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,000
Oct 26, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Oct 22, 2026	0.30	0.30	0.30	0.30	0.30	-	47,300
Oct 21, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	2,800
Oct 16, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	50,000
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	100,000
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	-	12,000
Oct 7, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	15,000
Oct 6, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	35,300
Oct 2, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	121,000
Oct 1, 2026	0.38	0.38	0.34	0.35	0.35	-9.21%	35,600
Sep 29, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	16,800
Sep 28, 2026	0.40	0.40	0.33	0.37	0.37	-2.63%	136,300
Sep 25, 2026	0.35	0.39	0.35	0.38	0.38	10.14%	343,500
Sep 24, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	911,900
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Sep 22, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Sep 21, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Sep 18, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	30,100
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	1,000
Sep 15, 2026	0.30	0.33	0.29	0.30	0.30	-	410,800
Sep 14, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	16,800
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	100
Sep 10, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000
Sep 9, 2026	0.27	0.27	0.27	0.27	0.27	-	9,100
Sep 8, 2026	0.27	0.27	0.27	0.27	0.27	-	100
Sep 7, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	10,100
Sep 4, 2026	0.25	0.26	0.25	0.26	0.26	6.12%	2,500
Sep 2, 2026	0.26	0.26	0.25	0.25	0.25	-5.77%	10,100
Sep 1, 2026	0.25	0.26	0.25	0.26	0.26	6.12%	2,500
Aug 28, 2026	0.25	0.25	0.25	0.25	0.25	-5.77%	2,500
Aug 24, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	20,500
Aug 21, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	5,800
Aug 20, 2026	0.25	0.25	0.24	0.25	0.25	-5.77%	50,000
Aug 19, 2026	0.26	0.26	0.26	0.26	0.26	-	4,100
Aug 18, 2026	0.26	0.26	0.26	0.26	0.26	-	100
Aug 17, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	21,500
Aug 12, 2026	0.24	0.25	0.24	0.25	0.25	4.17%	17,500
Aug 11, 2026	0.24	0.24	0.23	0.24	0.24	2.13%	216,100
Aug 7, 2026	0.26	0.27	0.24	0.24	0.24	-	3,100
Aug 6, 2026	0.26	0.26	0.24	0.24	0.24	-9.62%	24,000
Aug 5, 2026	0.26	0.26	0.23	0.26	0.26	15.56%	64,100
Aug 4, 2026	0.26	0.26	0.23	0.23	0.23	-	80,000
Aug 3, 2026	0.26	0.26	0.23	0.23	0.23	-	30,000
Jul 31, 2026	0.25	0.26	0.23	0.23	0.23	-	64,600
Jul 28, 2026	0.23	0.23	0.23	0.23	0.23	-	3,000
Jul 27, 2026	0.23	0.23	0.23	0.23	0.23	-	1,000