Yoong Onn Corp. Bhd.(MY:5159)
RM1.35-0.01 (-0.74%)
MY:5159
Yoong Onn Corp. Bhd. historical prices
RM1.35
At close:-0.01 (-0.74%)
Yoong Onn Corp. Bhd. (5159) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 8,900 | 0.23 |
| Nov 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +2.26% | 6,000 | 0.16 |
| Nov 09, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.00% | 24,500 | 0.63 |
| Nov 05, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 14,300 | 0.36 |
| Nov 02, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 18,000 | 0.45 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +1.53% | 6,000 | 0.15 |
| Oct 28, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 7,100 | 0.18 |
| Oct 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 400 | 0.01 |
| Oct 23, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | +0.77% | 11,100 | 0.28 |
| Oct 22, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | 0.00% | 23,600 | 0.60 |
| Oct 21, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | 21,000 | 0.53 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.69% | 15,600 | 0.40 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.68% | 28,600 | 0.74 |
| Oct 15, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.69% | 103,000 | 2.75 |
| Oct 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +2.34% | 20,000 | 0.54 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 58,600 | 1.62 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 51,900 | 1.46 |
| Oct 09, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.77% | 27,000 | 0.77 |
| Oct 08, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 40,000 | 1.14 |
| Oct 07, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | 28,000 | 0.81 |
| Oct 06, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | +2.25% | 39,200 | 1.14 |
| Oct 05, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.20% | 198,900 | 6.39 |
| Oct 02, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -3.01% | 107,800 | 3.66 |
| Oct 01, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 59,100 | 2.07 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.00% | 14,500 | 0.51 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 5,000 | 0.18 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 32,900 | 1.18 |
| Sep 25, 2026 | 1.40 | 1.47 | 1.39 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.40 | 1.47 | 1.39 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 24,000 | 0.87 |
| Sep 22, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 8,500 | 0.31 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 14,000 | 0.51 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.00% | 13,500 | 0.50 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 16,000 | 0.59 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 270,700 | 11.80 |
| Sep 10, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +1.37% | 15,300 | 0.67 |
| Sep 09, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 332,100 | 18.26 |
| Sep 08, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 73,000 | 4.27 |
| Sep 07, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.00% | 35,700 | 2.12 |
| Sep 04, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 5,000 | 0.29 |
| Sep 03, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | +2.05% | 17,400 | 1.03 |
