Skip to main content
Yew Lee Pacific Group Berhad (KLSE:YEWLEE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.400
+0.005 (1.27%)
At close: Dec 5, 2025

KLSE:YEWLEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.400.400.390.400.401.27%14,105,500
Dec 4, 20250.400.400.400.400.40-9,906,800
Dec 3, 20250.400.400.390.400.401.28%11,589,400
Dec 2, 20250.390.400.390.390.391.30%14,742,900
Dec 1, 20250.390.390.390.390.39-13,300,700
Nov 28, 20250.390.390.390.390.39-7,746,800
Nov 27, 20250.390.390.380.390.39-11,858,400
Nov 26, 20250.390.390.380.390.39-2.53%15,339,500
Nov 25, 20250.400.400.400.400.401.28%8,057,200
Nov 24, 20250.400.400.390.390.39-1.27%12,151,500
Nov 21, 20250.400.400.400.400.401.28%14,600,800
Nov 20, 20250.400.400.390.390.39-1.27%6,436,800
Nov 19, 20250.390.400.390.400.401.28%11,594,800
Nov 18, 20250.400.400.390.390.39-12,821,500
Nov 17, 20250.390.400.390.390.391.30%7,673,300
Nov 14, 20250.390.390.390.390.39-1.28%14,489,200
Nov 13, 20250.390.390.390.390.39-12,225,800
Nov 12, 20250.390.400.390.390.39-1.27%8,380,400
Nov 11, 20250.390.400.390.400.401.28%8,272,900
Nov 10, 20250.390.390.390.390.39-12,901,400
Nov 7, 20250.400.410.390.390.39-2.50%8,186,700
Nov 6, 20250.400.410.400.400.40-6,803,500
Nov 5, 20250.400.410.400.400.40-13,856,400
Nov 4, 20250.410.410.400.400.40-9,254,400
Nov 3, 20250.410.410.400.400.40-1.23%7,835,900
Oct 31, 20250.410.410.400.410.41-12,238,000
Oct 30, 20250.400.410.400.410.412.53%13,963,000
Oct 29, 20250.400.400.400.400.40-7,569,600
Oct 28, 20250.400.400.400.400.40-1.25%10,874,100
Oct 27, 20250.400.410.400.400.401.27%9,192,400
Oct 24, 20250.400.400.400.400.40-1.25%5,812,200
Oct 23, 20250.390.400.390.400.402.56%9,079,500
Oct 22, 20250.390.400.370.390.39-1.27%9,918,900
Oct 21, 20250.400.400.390.400.40-1.25%6,883,600
Oct 17, 20250.400.400.400.400.40-10,515,800
Oct 16, 20250.400.400.400.400.40-10,060,800
Oct 15, 20250.400.400.390.400.40-6,886,800
Oct 14, 20250.390.400.390.400.402.56%11,424,100
Oct 13, 20250.390.390.390.390.39-1.27%6,112,100
Oct 10, 20250.400.400.390.400.40-5,264,700
Oct 9, 20250.400.400.390.400.401.28%11,339,000
Oct 8, 20250.400.400.390.390.39-3.70%5,628,500
Oct 7, 20250.410.410.400.410.41-7,484,000
Oct 6, 20250.400.410.400.410.411.25%9,221,100
Oct 3, 20250.400.400.400.400.401.27%4,554,600
Oct 2, 20250.400.400.390.400.40-1.25%4,391,300
Oct 1, 20250.400.400.400.400.40-10,094,200
Sep 30, 20250.410.410.400.400.40-1.23%5,929,200
Sep 29, 20250.410.410.400.410.41-4,128,000
Sep 26, 20250.410.410.410.410.41-2.41%10,778,100
Sep 25, 20250.420.420.410.420.42-1.19%7,069,200
Sep 24, 20250.420.430.410.420.42-4,073,800
Sep 23, 20250.420.430.420.420.42-6,447,700
Sep 22, 20250.420.420.410.420.42-2,359,000
Sep 19, 20250.420.430.420.420.421.20%3,606,200
Sep 18, 20250.400.420.400.420.421.22%5,832,900
Sep 17, 20250.410.420.390.410.411.23%6,728,400
Sep 12, 20250.470.470.390.410.41-14.74%10,832,900
Sep 11, 20250.480.480.470.480.48-5,449,500
Sep 10, 20250.480.480.480.480.48-4,916,800
Sep 9, 20250.480.480.470.480.481.06%5,287,000
Sep 8, 20250.470.480.470.470.47-1.05%5,128,400
Sep 4, 20250.480.480.470.480.48-4,281,700
Sep 3, 20250.470.480.470.480.482.15%7,987,100
Sep 2, 20250.470.470.470.470.47-3,678,900
Aug 29, 20250.470.480.470.470.47-4,853,600
Aug 28, 20250.480.480.460.470.47-3.12%7,202,400
Aug 27, 20250.500.500.480.480.48-1.03%3,542,200
Aug 26, 20250.490.490.490.490.49-5,253,000
Aug 25, 20250.490.490.480.490.49-1.02%4,585,200
Aug 22, 20250.500.500.490.490.491.03%3,816,700
Aug 21, 20250.500.500.480.490.491.04%5,241,000
Aug 20, 20250.480.490.480.480.481.05%3,783,300
Aug 19, 20250.480.480.480.480.48-3,949,800
Aug 18, 20250.480.480.480.480.48-4,951,200
Aug 15, 20250.480.480.480.480.48-2.06%3,778,600
Aug 14, 20250.480.490.480.490.49-4,196,300
Aug 13, 20250.480.490.470.490.492.11%4,930,200
Aug 12, 20250.490.490.470.480.481.06%4,272,400
Aug 11, 20250.470.480.470.470.47-1.05%3,595,900
Aug 8, 20250.470.480.470.480.482.15%4,945,200
Aug 7, 20250.470.480.470.470.47-1.06%4,350,200
Aug 6, 20250.470.490.470.470.471.08%4,131,700
Aug 5, 20250.460.480.460.470.471.09%7,195,800
Aug 4, 20250.460.460.460.460.46-4,179,100
Aug 1, 20250.460.460.450.460.461.10%3,746,900
Jul 31, 20250.450.460.450.460.461.11%3,533,000
Jul 30, 20250.450.450.450.450.451.12%4,184,400
Jul 29, 20250.440.450.440.450.451.14%4,078,400
Jul 28, 20250.450.450.440.440.44-1.12%3,805,400
Jul 25, 20250.450.460.450.450.45-1.11%4,678,700
Jul 24, 20250.450.450.450.450.451.12%4,022,500
Jul 23, 20250.450.450.450.450.45-3,774,500
Jul 22, 20250.450.450.440.450.45-3,959,100
Jul 21, 20250.440.450.440.450.451.14%3,257,300
Jul 18, 20250.450.450.440.440.44-4,081,300
Jul 17, 20250.450.450.440.440.441.15%4,160,900
Jul 16, 20250.450.450.440.440.44-1.14%3,446,800
Jul 15, 20250.440.450.440.440.44-3,952,200
Jul 14, 20250.440.440.430.440.442.33%3,607,500