Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia · Delayed Price · Currency is MYR 1.460
0.00 (0.00%)
At close: Jul 1, 2026
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 3,500 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -0.66% | 22,500 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.47 | -0.66% | 20,000 |
| Jun 8, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.48 | 1.33% | 5,700 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 5,000 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 10,000 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -5.06% | 4,000 |
| May 29, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.54 | 6.04% | 56,000 |
| May 28, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.45 | -1.32% | 51,400 |
| May 26, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.47 | 0.67% | 109,900 |
| May 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | 0.67% | 11,100 |
| May 20, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.67% | 7,800 |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 15,000 |
| May 18, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.46 | -0.66% | 14,200 |
| May 15, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.47 | -3.21% | 10,000 |
| May 14, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.52 | 4.70% | 166,300 |
| May 12, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.45 | - | 5,000 |
| May 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | - | 2,000 |
| May 8, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.45 | 0.68% | 13,300 |
| May 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | 0.68% | 82,700 |
| May 6, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.43 | -2.00% | 36,000 |
| May 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 4,000 |
| Apr 30, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | - | 22,100 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 14,600 |
| Apr 28, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.46 | -1.96% | 41,000 |
| Apr 27, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.49 | 0.66% | 31,300 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | - | 16,000 |
| Apr 22, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 1.33% | 15,200 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.46 | - | 5,000 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 62,600 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 900 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 30,600 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 2.04% | 5,000 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.43 | -2.00% | 15,000 |
| Apr 9, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.46 | -0.66% | 2,500 |
| Apr 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.47 | -0.66% | 14,400 |
| Apr 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.48 | 4.83% | 21,100 |
| Apr 3, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.41 | -2.03% | 20,100 |
| Apr 1, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.44 | - | 14,700 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -1.33% | 12,600 |
| Mar 30, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -3.23% | 56,500 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -2.52% | 15,000 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | 250,000 |