Yong Tai Berhad (KLSE:YONGTAI)
Malaysia · Delayed Price · Currency is MYR 0.1200
0.00 (0.00%)
At close: Jun 3, 2026
Yong Tai Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 300,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,038,800 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 294,800 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 381,400 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 40,800 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 108,300 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 12,800 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 646,200 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,216,700 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 290,200 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 450,200 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 5,986,400 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 153,400 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 198,400 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 15,800 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 91,200 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 255,500 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 190,500 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,500 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 287,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 115,000 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 686,900 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 261,400 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 46,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,100 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 31,200 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 566,400 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 810,500 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,200,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 957,700 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,417,100 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,355,400 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 182,500 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 709,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 37,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 177,700 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 204,100 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 354,500 |
| Apr 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 838,400 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 378,800 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 90,600 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 82,500 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 417,600 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 241,300 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 98,800 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 136,500 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 278,400 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 414,300 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 237,300 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 305,000 |