Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia · Delayed Price · Currency is MYR 1.400
0.00 (0.00%)
At close: Sep 23, 2026
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 24,000 |
| Sep 18, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 8,500 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 14,000 |
| Sep 15, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 13,500 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 16,000 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 270,700 |
| Sep 10, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 1.37% | 15,300 |
| Sep 9, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 332,100 |
| Sep 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 73,000 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 35,700 |
| Sep 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 5,000 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 2.05% | 17,400 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 5,500 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 50,100 |
| Aug 27, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | - | 303,000 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 40,000 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 48,800 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,900 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 71,100 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 15,400 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 60,200 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,100 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 14,200 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 8,100 |
| Aug 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 55,100 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 44,100 |
| Aug 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 100 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1,000 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 76,000 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | 1,000 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 1,000 |
| Jul 27, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 10,700 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,000 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,500 |
| Jul 20, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 20,400 |
| Jul 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 1,300 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 7,000 |
| Jul 13, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 29,000 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 3.45% | 25,000 |
| Jul 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 400 |
| Jul 2, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | - | 13,000 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 1,000 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 3,000 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 13,000 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 3,000 |
| Jun 16, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | 0.67% | 17,000 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.67% | 15,500 |
| Jun 12, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.46 | - | 32,000 |