Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia · Delayed Price · Currency is MYR 1.700
0.00 (0.00%)
At close: Aug 13, 2025
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 23,100 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 40,000 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 20,000 |
| Jul 29, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 12,400 |
| Jul 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 600 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 5,000 |
| Jul 23, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | 1,100 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 4,200 |
| Jul 18, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.16% | 59,400 |
| Jul 17, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 8,700 |
| Jul 16, 2025 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 23,200 |
| Jul 15, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | 1.80% | 214,400 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 55,500 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Jul 9, 2025 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | 6.25% | 32,400 |
| Jul 8, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 113,600 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Jul 4, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 91,600 |
| Jul 3, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 20,000 |
| Jul 2, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 93,100 |
| Jun 30, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 28,400 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,200 |
| Jun 24, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.37% | 24,000 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | -0.59% | 22,100 |
| Jun 19, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.66 | - | 6,200 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 10,500 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 11,500 |
| Jun 12, 2025 | 1.70 | 1.75 | 1.70 | 1.70 | 1.66 | - | 20,200 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 5,000 |
| Jun 6, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.66 | 4.29% | 11,600 |
| Jun 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 0.62% | 1,500 |
| Jun 4, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.58 | 1.25% | 2,100 |
| Jun 3, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.56 | -6.98% | 22,900 |
| May 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | 4.24% | 100 |
| May 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | 3,000 |
| May 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.61 | -1.79% | 25,000 |
| May 23, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.64 | - | 14,300 |
| May 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 3,000 |
| May 21, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.64 | -2.89% | 6,000 |
| May 19, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.69 | -1.14% | 2,000 |
| May 16, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.71 | 2.94% | 19,600 |
| May 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 1.19% | 2,000 |
| May 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | -1.18% | 5,200 |
| May 8, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.66 | 1.19% | 28,600 |