YLI Holdings Berhad (KLSE:YLI)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0150 (6.67%)
At close: May 20, 2026
YLI Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 50,100 |
| May 18, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 6,000 |
| May 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 42,900 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 100,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,700 |
| May 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -21.28% | 158,700 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,600 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Apr 27, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 38.24% | 5,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -29.17% | 300 |
| Apr 13, 2026 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | 20.00% | 6,400 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 17.65% | 5,700 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -29.17% | 300 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 35.14% | 1,100 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -26.00% | 40,000 |
| Feb 20, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 21.95% | 35,300 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 30,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 25,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,200 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 4,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 4,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,500 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.54% | 153,900 |
| Dec 31, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 21.28% | 30,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 42,900 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,600 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,400 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 17,500 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,100 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 27,500 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 40,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 150,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 14,300 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,400 |