Yew Lee Pacific Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.500	0.500	0.485	0.490	0.490	3,816,700
2025-08-21	0.500	0.500	0.480	0.485	0.485	5,241,000
2025-08-20	0.475	0.490	0.475	0.480	0.480	3,783,300
2025-08-19	0.480	0.480	0.475	0.475	0.475	3,949,800
2025-08-18	0.475	0.475	0.475	0.475	0.475	4,951,200
2025-08-15	0.480	0.480	0.475	0.475	0.475	3,778,600
2025-08-14	0.480	0.485	0.475	0.485	0.485	4,196,300
2025-08-13	0.475	0.485	0.470	0.485	0.485	4,930,200
2025-08-12	0.485	0.485	0.470	0.475	0.475	4,272,400
2025-08-11	0.470	0.480	0.470	0.470	0.470	3,595,900
2025-08-08	0.470	0.475	0.465	0.475	0.475	4,945,200
2025-08-07	0.470	0.480	0.465	0.465	0.465	4,350,200
2025-08-06	0.470	0.485	0.465	0.470	0.470	4,131,700
2025-08-05	0.460	0.480	0.455	0.465	0.465	7,195,800
2025-08-04	0.460	0.460	0.455	0.460	0.460	4,179,100
2025-08-01	0.455	0.460	0.450	0.460	0.460	3,746,900
2025-07-31	0.450	0.455	0.445	0.455	0.455	3,533,000
2025-07-30	0.450	0.450	0.450	0.450	0.450	4,184,400
2025-07-29	0.440	0.445	0.440	0.445	0.445	4,078,400
2025-07-28	0.445	0.450	0.440	0.440	0.440	3,805,400
2025-07-25	0.445	0.455	0.445	0.445	0.445	4,678,700
2025-07-24	0.450	0.450	0.445	0.450	0.450	4,022,500
2025-07-23	0.445	0.450	0.445	0.445	0.445	3,774,500
2025-07-22	0.445	0.450	0.440	0.445	0.445	3,959,100
2025-07-21	0.440	0.445	0.435	0.445	0.445	3,257,300
2025-07-18	0.445	0.445	0.440	0.440	0.440	4,081,300
2025-07-17	0.445	0.445	0.440	0.440	0.440	4,160,900
2025-07-16	0.445	0.445	0.435	0.435	0.435	3,446,800
2025-07-15	0.440	0.445	0.435	0.440	0.440	3,952,200
2025-07-14	0.435	0.440	0.430	0.440	0.440	3,607,500
2025-07-11	0.430	0.435	0.430	0.430	0.430	3,447,200
2025-07-10	0.435	0.435	0.430	0.435	0.435	4,956,100
2025-07-09	0.430	0.435	0.430	0.435	0.435	3,546,100
2025-07-08	0.425	0.435	0.425	0.425	0.425	4,421,200
2025-07-07	0.430	0.430	0.425	0.430	0.430	3,448,900
2025-07-04	0.430	0.430	0.430	0.430	0.430	3,010,900
2025-07-03	0.425	0.430	0.425	0.430	0.430	5,420,900
2025-07-02	0.425	0.425	0.420	0.420	0.420	2,983,600
2025-07-01	0.425	0.430	0.420	0.425	0.425	3,750,200
2025-06-30	0.425	0.430	0.420	0.425	0.425	5,400,700
2025-06-26	0.415	0.420	0.415	0.415	0.415	3,377,500
2025-06-25	0.410	0.425	0.410	0.415	0.415	4,954,700
2025-06-24	0.420	0.420	0.410	0.410	0.410	5,865,600
2025-06-23	0.410	0.415	0.410	0.415	0.415	2,989,000
2025-06-20	0.415	0.415	0.415	0.415	0.415	3,803,900
2025-06-19	0.415	0.420	0.410	0.415	0.415	6,414,900
2025-06-18	0.415	0.420	0.410	0.410	0.410	3,207,600
2025-06-17	0.410	0.415	0.405	0.410	0.410	3,419,900
2025-06-16	0.405	0.415	0.405	0.410	0.410	6,659,800
2025-06-13	0.410	0.410	0.400	0.410	0.410	3,029,200
2025-06-12	0.405	0.410	0.400	0.410	0.410	2,548,400
2025-06-11	0.405	0.410	0.400	0.410	0.410	8,287,800
2025-06-10	0.405	0.405	0.400	0.405	0.405	5,552,000
2025-06-09	0.400	0.405	0.395	0.400	0.400	5,452,400
2025-06-06	0.400	0.405	0.395	0.405	0.405	7,715,500
2025-06-05	0.400	0.410	0.395	0.400	0.400	7,567,600
2025-06-04	0.400	0.405	0.395	0.405	0.405	5,703,500
2025-06-03	0.390	0.405	0.390	0.405	0.405	6,302,200
2025-05-30	0.395	0.410	0.385	0.390	0.390	8,040,800
2025-05-29	0.415	0.415	0.390	0.390	0.390	6,044,100

← NewerPage 6 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.