Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia
· Delayed Price · Currency is MYR 1.600
0.00 (0.00%)
At close: Dec 4, 2025
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,300 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 11,500 |
| Dec 2, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 119,900 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 10,000 |
| Nov 28, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.61% | 18,100 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 10,000 |
| Nov 26, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 12,400 |
| Nov 25, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 142,300 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | -3.25% | 612,900 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | 17,000 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 100 |
| Nov 19, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 25,000 |
| Nov 18, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -3.77% | 25,200 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 100 |
| Nov 14, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 10,300 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 1,000 |
| Nov 12, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 2.61% | 73,400 |
| Nov 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 5,000 |
| Nov 7, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 25,800 |
| Nov 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 5,000 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 18,000 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 10,000 |
| Nov 3, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 7,500 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | -0.63% | 52,000 |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 21,000 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | - | 35,000 |
| Oct 28, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.97% | 25,000 |
| Oct 27, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -4.40% | 1,000 |
| Oct 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 500 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 500 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 30,800 |
| Oct 15, 2025 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 219,400 |
| Oct 14, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 99,300 |
| Oct 13, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 44,900 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 40,000 |
| Oct 9, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 72,200 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 13,100 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 112,100 |
| Oct 6, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 2,500 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 39,800 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 49,800 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 55,500 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 36,600 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 24,800 |
| Sep 26, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 70,100 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 16,000 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 8,800 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 10,000 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 33,500 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | 0.63% | 8,500 |
| Sep 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 52,000 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 5,500 |
| Sep 10, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 16,000 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 34,100 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 49,600 |
| Sep 4, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 12,500 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 69,800 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 49,500 |
| Aug 29, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 84,900 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.81% | 56,000 |
| Aug 27, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | -1.19% | 20,800 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 115,500 |
| Aug 22, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | 65,000 |
| Aug 21, 2025 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | - | 33,500 |
| Aug 20, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | 44,600 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 25,000 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 13,700 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.61 | 1.68 | 1.68 | -1.18% | 48,900 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 158,500 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 44,100 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 29,100 |
| Aug 11, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 35,400 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 19,000 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 17,900 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,500 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 23,100 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 40,000 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 20,000 |
| Jul 29, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 12,400 |
| Jul 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 600 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 5,000 |
| Jul 23, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | 1,100 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 4,200 |
| Jul 18, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.16% | 59,400 |
| Jul 17, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 8,700 |
| Jul 16, 2025 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 23,200 |
| Jul 15, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | 1.80% | 214,400 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 55,500 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Jul 9, 2025 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | 6.25% | 32,400 |
| Jul 8, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 113,600 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Jul 4, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 91,600 |
| Jul 3, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 20,000 |
| Jul 2, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 93,100 |
| Jun 30, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 28,400 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,200 |
| Jun 24, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.37% | 24,000 |