YLI Holdings Berhad (KLSE:YLI)
Malaysia · Delayed Price · Currency is MYR 0.2100
+0.0050 (2.44%)
At close: Jul 15, 2026
YLI Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 20,000 |
| Jul 14, 2026 | 0.26 | 0.27 | 0.20 | 0.21 | 0.21 | 5.13% | 130,000 |
| Jul 10, 2026 | 0.20 | 0.27 | 0.20 | 0.20 | 0.20 | -9.30% | 145,000 |
| Jul 3, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 33,000 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 3,000 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 32,000 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -19.57% | 200 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | - | 28,000 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | 21.05% | 2,600 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 10,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 2.56% | 8,700 |
| Jun 10, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -15.22% | 15,400 |
| Jun 9, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 24.32% | 12,700 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.90% | 100 |
| Jun 4, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | -12.50% | 109,600 |
| 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 |