Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.020 (-1.54%)
At close: Oct 13, 2026
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 58,600 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 51,900 |
| Oct 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 27,000 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 40,000 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 28,000 |
| Oct 6, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 39,200 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 198,900 |
| Oct 2, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -2.94% | 107,800 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 59,100 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 14,500 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 32,900 |
| 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 |