Yew Lee Pacific Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.375	0.385	0.375	0.380	0.380	8,549,400
2023-06-13	0.365	0.380	0.365	0.375	0.375	10,949,700
2023-06-12	0.365	0.370	0.360	0.365	0.365	6,483,300
2023-06-09	0.370	0.375	0.360	0.365	0.365	7,561,900
2023-06-08	0.375	0.380	0.360	0.370	0.370	11,156,400
2023-06-07	0.355	0.380	0.350	0.375	0.375	12,897,600
2023-06-06	0.385	0.405	0.345	0.355	0.355	22,851,199
2023-06-02	0.330	0.390	0.325	0.385	0.385	15,812,200
2023-06-01	0.330	0.335	0.325	0.330	0.330	4,336,800
2023-05-31	0.325	0.330	0.320	0.330	0.330	6,693,400
2023-05-30	0.320	0.330	0.320	0.325	0.325	5,116,700
2023-05-29	0.325	0.330	0.320	0.325	0.325	4,772,200
2023-05-26	0.320	0.330	0.320	0.325	0.325	6,521,200
2023-05-25	0.325	0.330	0.320	0.325	0.325	8,781,400
2023-05-24	0.320	0.325	0.320	0.325	0.325	2,300,900
2023-05-23	0.330	0.330	0.320	0.325	0.325	7,149,300
2023-05-22	0.320	0.330	0.320	0.325	0.325	7,402,900
2023-05-19	0.320	0.330	0.320	0.325	0.325	4,074,500
2023-05-18	0.315	0.325	0.310	0.320	0.320	6,298,100
2023-05-17	0.310	0.315	0.305	0.315	0.315	6,922,100
2023-05-16	0.305	0.315	0.300	0.310	0.310	13,949,500
2023-05-15	0.305	0.310	0.300	0.305	0.305	5,646,700
2023-05-12	0.305	0.310	0.300	0.305	0.305	6,826,100
2023-05-11	0.310	0.310	0.300	0.305	0.305	9,572,300
2023-05-10	0.305	0.315	0.300	0.305	0.305	7,492,000
2023-05-09	0.305	0.310	0.300	0.310	0.310	9,130,200
2023-05-08	0.300	0.310	0.300	0.305	0.305	5,835,500
2023-05-05	0.310	0.315	0.300	0.300	0.300	5,308,900
2023-05-03	0.320	0.320	0.305	0.310	0.310	16,546,000
2023-05-02	0.340	0.345	0.325	0.325	0.325	8,072,400
2023-04-28	0.335	0.345	0.330	0.340	0.340	7,825,600
2023-04-27	0.340	0.340	0.330	0.335	0.335	9,634,500
2023-04-26	0.325	0.340	0.325	0.340	0.340	7,787,800
2023-04-25	0.330	0.335	0.325	0.330	0.330	4,419,300
2023-04-20	0.330	0.340	0.325	0.335	0.335	11,098,400
2023-04-19	0.330	0.335	0.325	0.335	0.335	8,690,800
2023-04-18	0.335	0.340	0.330	0.335	0.335	6,299,800
2023-04-17	0.335	0.340	0.330	0.335	0.335	9,330,400
2023-04-14	0.330	0.345	0.330	0.340	0.340	12,167,000
2023-04-13	0.330	0.340	0.330	0.335	0.335	9,252,100
2023-04-12	0.325	0.340	0.325	0.335	0.335	9,612,800
2023-04-11	0.320	0.335	0.320	0.330	0.330	5,108,400
2023-04-10	0.315	0.330	0.310	0.325	0.325	13,738,700
2023-04-07	0.310	0.315	0.305	0.315	0.315	14,514,500
2023-04-06	0.310	0.315	0.305	0.315	0.315	4,365,600
2023-04-05	0.305	0.315	0.305	0.315	0.315	8,848,400
2023-04-04	0.315	0.315	0.305	0.315	0.315	12,152,300
2023-04-03	0.315	0.325	0.310	0.315	0.315	6,713,000
2023-03-31	0.305	0.320	0.305	0.315	0.315	9,998,500
2023-03-30	0.325	0.325	0.305	0.310	0.310	14,684,300
2023-03-29	0.335	0.340	0.320	0.325	0.325	9,254,500
2023-03-28	0.335	0.340	0.330	0.340	0.340	6,840,000
2023-03-27	0.325	0.335	0.325	0.335	0.335	10,759,400
2023-03-24	0.335	0.340	0.315	0.325	0.325	17,836,199
2023-03-23	0.340	0.345	0.330	0.335	0.335	5,278,300
2023-03-22	0.340	0.350	0.335	0.340	0.340	15,726,400
2023-03-21	0.340	0.355	0.340	0.345	0.345	23,322,400
2023-03-20	0.335	0.350	0.335	0.340	0.340	15,417,400
2023-03-17	0.330	0.350	0.330	0.340	0.340	30,670,699
2023-03-16	0.320	0.340	0.315	0.330	0.330	25,931,801

← NewerPage 15 of 19 · 1,089 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.