Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia · Delayed Price · Currency is MYR 1.520
-0.070 (-4.40%)
At close: Oct 27, 2025
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -4.40% | 1,000 |
| Oct 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 500 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 500 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 30,800 |
| Oct 15, 2025 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 219,400 |
| Oct 14, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 99,300 |
| Oct 13, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 44,900 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 40,000 |
| Oct 9, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 72,200 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 13,100 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 112,100 |
| Oct 6, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 2,500 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 39,800 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 49,800 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 55,500 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 36,600 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 24,800 |
| Sep 26, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 70,100 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 16,000 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 8,800 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 10,000 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 33,500 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | 0.63% | 8,500 |
| Sep 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 52,000 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 5,500 |
| Sep 10, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 16,000 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 34,100 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 49,600 |
| Sep 4, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 12,500 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 69,800 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 49,500 |
| Aug 29, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 84,900 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.81% | 56,000 |
| Aug 27, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | -1.19% | 20,800 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 115,500 |
| Aug 22, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | 65,000 |
| Aug 21, 2025 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | - | 33,500 |
| Aug 20, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | 44,600 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 25,000 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 13,700 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.61 | 1.68 | 1.68 | -1.18% | 48,900 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 158,500 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 44,100 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 29,100 |
| Aug 11, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 35,400 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 19,000 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 17,900 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,500 |