Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.450	0.450	0.445	0.450	0.450	21,904,900
2026-02-09	0.445	0.450	0.445	0.450	0.450	11,538,500
2026-02-06	0.445	0.445	0.445	0.445	0.445	12,901,800
2026-02-05	0.440	0.445	0.440	0.445	0.445	17,840,200
2026-02-04	0.435	0.445	0.430	0.440	0.440	10,994,200
2026-02-03	0.435	0.435	0.430	0.430	0.430	13,307,100
2026-01-30	0.440	0.440	0.435	0.440	0.440	14,913,300
2026-01-29	0.435	0.440	0.435	0.440	0.440	12,649,600
2026-01-28	0.435	0.435	0.430	0.435	0.435	13,374,200
2026-01-27	0.435	0.435	0.435	0.435	0.435	16,212,000
2026-01-26	0.430	0.435	0.430	0.435	0.435	15,111,100
2026-01-23	0.425	0.435	0.425	0.430	0.430	11,748,100
2026-01-22	0.425	0.425	0.420	0.425	0.425	13,330,900
2026-01-21	0.425	0.425	0.420	0.420	0.420	12,415,900
2026-01-20	0.425	0.425	0.410	0.425	0.425	12,348,200
2026-01-19	0.425	0.425	0.425	0.425	0.425	12,944,900
2026-01-16	0.435	0.435	0.420	0.425	0.425	14,751,800
2026-01-15	0.435	0.440	0.415	0.435	0.435	10,999,700
2026-01-14	0.430	0.440	0.430	0.435	0.435	14,371,000
2026-01-13	0.430	0.430	0.430	0.430	0.430	16,755,500
2026-01-12	0.425	0.435	0.420	0.430	0.430	11,877,200
2026-01-09	0.420	0.425	0.415	0.420	0.420	12,299,500
2026-01-08	0.415	0.420	0.415	0.415	0.415	17,261,400
2026-01-07	0.420	0.420	0.410	0.415	0.415	9,042,500
2026-01-06	0.420	0.420	0.410	0.420	0.420	19,265,200
2026-01-05	0.425	0.430	0.415	0.415	0.415	12,243,800
2026-01-02	0.420	0.430	0.420	0.425	0.425	7,770,000
2026-01-01	0.425	0.425	0.425	0.425	0.425	0
2025-12-31	0.415	0.425	0.415	0.425	0.425	15,702,800
2025-12-30	0.425	0.425	0.420	0.420	0.420	11,390,900
2025-12-29	0.420	0.425	0.420	0.420	0.420	10,075,100
2025-12-26	0.410	0.420	0.410	0.420	0.420	14,987,000
2025-12-25	0.415	0.415	0.415	0.415	0.415	0
2025-12-24	0.415	0.415	0.415	0.415	0.415	13,190,400
2025-12-23	0.410	0.415	0.410	0.415	0.415	13,422,700
2025-12-22	0.410	0.410	0.410	0.410	0.410	15,759,100
2025-12-19	0.405	0.410	0.400	0.410	0.410	12,274,400
2025-12-18	0.405	0.410	0.405	0.410	0.410	10,803,300
2025-12-17	0.405	0.405	0.400	0.405	0.405	11,507,100
2025-12-16	0.405	0.405	0.405	0.405	0.405	8,410,500
2025-12-15	0.400	0.405	0.400	0.405	0.405	13,097,100
2025-12-12	0.390	0.400	0.390	0.400	0.400	12,030,000
2025-12-11	0.395	0.400	0.390	0.395	0.395	12,003,400
2025-12-10	0.395	0.395	0.395	0.395	0.395	18,336,500
2025-12-09	0.395	0.395	0.395	0.395	0.395	10,695,000
2025-12-08	0.400	0.400	0.395	0.395	0.395	11,271,800
2025-12-05	0.400	0.400	0.390	0.400	0.400	14,105,500
2025-12-04	0.395	0.395	0.395	0.395	0.395	9,906,800
2025-12-03	0.395	0.395	0.390	0.395	0.395	11,589,400
2025-12-02	0.390	0.395	0.390	0.390	0.390	14,742,900
2025-12-01	0.385	0.390	0.385	0.385	0.385	13,300,700
2025-11-28	0.385	0.390	0.385	0.385	0.385	7,746,800
2025-11-27	0.385	0.385	0.380	0.385	0.385	11,858,400
2025-11-26	0.390	0.390	0.380	0.385	0.385	15,339,500
2025-11-25	0.395	0.400	0.395	0.395	0.395	8,057,200
2025-11-24	0.395	0.395	0.390	0.390	0.390	12,151,500
2025-11-21	0.395	0.395	0.395	0.395	0.395	14,600,800
2025-11-20	0.395	0.395	0.390	0.390	0.390	6,436,800
2025-11-19	0.390	0.395	0.385	0.395	0.395	11,594,800
2025-11-18	0.395	0.395	0.385	0.390	0.390	12,821,500

← NewerPage 4 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.