Yoong Onn Corporation Berhad (KLSE:YOCB)
Malaysia
· Delayed Price · Currency is MYR 1.500
-0.030 (-1.96%)
At close: Apr 28, 2026
KLSE:YOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 41,000 |
| Apr 27, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 31,300 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 16,000 |
| Apr 22, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 15,200 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 5,000 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 62,600 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 900 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 30,600 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 5,000 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 15,000 |
| Apr 9, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 2,500 |
| Apr 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 14,400 |
| Apr 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | 21,100 |
| Apr 3, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 20,100 |
| Apr 1, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 14,700 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 12,600 |
| Mar 30, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -3.23% | 56,500 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 15,000 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 250,000 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 400 |
| Mar 19, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 3.95% | 35,000 |
| Mar 18, 2026 | 1.52 | 1.60 | 1.49 | 1.52 | 1.52 | -5.00% | 65,000 |
| Mar 16, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 40,100 |
| Mar 13, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 2,900 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 31,900 |
| Mar 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 4.58% | 36,500 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -1.92% | 122,600 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 18,000 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Mar 4, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 600 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 78,300 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 62,400 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 18,000 |
| Feb 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 100 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 66,500 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 30,100 |
| Feb 20, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 60,300 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 1,000 |
| Feb 12, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 101,300 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 7,600 |
| Feb 10, 2026 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 23,700 |
| Feb 9, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 50,100 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 10,000 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 12,500 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 15,300 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 15,300 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 39,300 |
| Jan 28, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 18,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 39,200 |
| Jan 26, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | - | 219,200 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 24,800 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 20,000 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 12,000 |
| Jan 15, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 45,700 |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,500 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 4,000 |
| Jan 6, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.90% | 100,000 |
| Jan 2, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 13,300 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 3.27% | 37,000 |
| Dec 30, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 8,700 |
| Dec 26, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 221,000 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -3.14% | 98,000 |
| Dec 22, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.63% | 12,000 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 75,000 |
| Dec 18, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 121,100 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -1.25% | 15,300 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -0.62% | 15,000 |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 0.63% | 100 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | 9,300 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 0.63% | 11,500 |
| Dec 2, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.55 | 2.58% | 119,900 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -1.27% | 10,000 |
| Nov 28, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.53 | 2.61% | 18,100 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 0.66% | 10,000 |
| Nov 26, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 2.01% | 12,400 |
| Nov 25, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.45 | - | 142,300 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.45 | 1.49 | 1.45 | -3.25% | 612,900 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -3.14% | 17,000 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | 100 |
| Nov 19, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.55 | 3.92% | 25,000 |
| Nov 18, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.49 | -3.77% | 25,200 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | 100 |
| Nov 14, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.55 | 0.63% | 10,300 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 0.64% | 1,000 |
| Nov 12, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.53 | 2.61% | 73,400 |
| Nov 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -1.29% | 5,000 |
| Nov 7, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.51 | 0.65% | 25,800 |
| Nov 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -1.91% | 5,000 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.53 | 0.64% | 18,000 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | - | 10,000 |
| Nov 3, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.52 | -0.64% | 7,500 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.53 | -0.63% | 52,000 |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 1.94% | 21,000 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.51 | - | 35,000 |
| Oct 28, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.51 | 1.97% | 25,000 |