Skip to main content
Yong Tai Berhad (KLSE:YONGTAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.130
+0.005 (4.00%)
At close: Apr 30, 2026

Yong Tai Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.130.130.120.130.134.00%287,000
Apr 29, 20260.130.130.130.130.13-115,000
Apr 28, 20260.120.130.120.130.13-686,900
Apr 27, 20260.120.130.120.130.134.17%261,400
Apr 24, 20260.120.120.120.120.12-4.00%46,000
Apr 23, 20260.120.130.120.130.13-21,100
Apr 22, 20260.120.130.120.130.13-31,200
Apr 21, 20260.120.130.120.130.134.17%566,400
Apr 20, 20260.120.120.120.120.12-810,500
Apr 17, 20260.120.120.120.120.124.35%1,200,000
Apr 16, 20260.120.120.110.120.12-4.17%957,700
Apr 15, 20260.120.120.110.120.12-1,417,100
Apr 14, 20260.120.120.120.120.12-1,355,400
Apr 13, 20260.120.120.120.120.12-182,500
Apr 10, 20260.120.120.120.120.12-709,000
Apr 9, 20260.120.120.120.120.124.35%37,000
Apr 8, 20260.120.120.120.120.12-4.17%177,700
Apr 7, 20260.120.120.120.120.12-204,100
Apr 6, 20260.120.120.120.120.12-4.00%354,500
Apr 3, 20260.120.130.120.130.134.17%838,400
Apr 2, 20260.120.120.120.120.12-4.00%378,800
Apr 1, 20260.120.130.120.130.13-90,600
Mar 31, 20260.120.130.120.130.134.17%82,500
Mar 30, 20260.120.120.120.120.12-4.00%417,600
Mar 27, 20260.120.130.120.130.13-241,300
Mar 26, 20260.120.130.120.130.13-98,800
Mar 25, 20260.120.130.120.130.13-136,500
Mar 24, 20260.130.130.120.130.13-278,400
Mar 19, 20260.130.130.120.130.13-414,300
Mar 18, 20260.120.130.120.130.13-237,300
Mar 17, 20260.120.130.120.130.13-305,000
Mar 16, 20260.130.130.120.130.13-480,500
Mar 13, 20260.130.130.110.130.13-3.85%1,200,200
Mar 12, 20260.130.130.130.130.13-443,100
Mar 11, 20260.130.130.120.130.134.00%147,500
Mar 10, 20260.130.130.120.130.13-683,900
Mar 9, 20260.130.130.120.130.13-3.85%2,253,900
Mar 6, 20260.130.140.130.130.13-7.14%1,005,000
Mar 5, 20260.140.140.130.140.14-843,000
Mar 4, 20260.140.140.140.140.14-582,000
Mar 3, 20260.140.140.140.140.14-207,400
Mar 2, 20260.150.150.130.140.14-2,183,200
Feb 27, 20260.140.150.140.140.14-3.45%855,800
Feb 26, 20260.140.150.140.150.15-154,400
Feb 25, 20260.150.150.140.150.15-960,300
Feb 24, 20260.150.150.140.150.15-19,900
Feb 23, 20260.150.150.140.150.15-154,300
Feb 20, 20260.150.150.140.150.15-58,700
Feb 19, 20260.150.150.140.150.15-3,335,200
Feb 16, 20260.150.150.140.150.15-3.33%81,900
Feb 13, 20260.150.150.140.150.153.45%610,100
Feb 12, 20260.150.150.140.150.15-849,100
Feb 11, 20260.150.150.150.150.15-184,000
Feb 10, 20260.150.150.150.150.15-3.33%598,700
Feb 9, 20260.150.150.150.150.153.45%1,594,500
Feb 6, 20260.150.150.150.150.15-3.33%789,200
Feb 5, 20260.150.150.150.150.15-1,113,000
Feb 4, 20260.150.150.150.150.15-176,600
Feb 3, 20260.150.150.150.150.153.45%618,400
Jan 30, 20260.150.150.150.150.15-1,081,000
Jan 29, 20260.150.150.150.150.15-244,900
Jan 28, 20260.150.150.150.150.15-295,100
Jan 27, 20260.150.150.150.150.15-3.33%292,000
Jan 26, 20260.150.150.150.150.15-214,700
Jan 23, 20260.150.150.150.150.15-121,900
Jan 22, 20260.150.160.150.150.15-3.23%283,500
Jan 21, 20260.150.160.150.160.163.33%1,281,800
Jan 20, 20260.150.150.150.150.15-583,400
Jan 19, 20260.150.150.150.150.15-377,200
Jan 16, 20260.150.160.150.150.15-102,000
Jan 15, 20260.160.160.150.150.15-6.25%1,229,200
Jan 14, 20260.160.160.160.160.163.23%888,400
Jan 13, 20260.160.160.150.160.16-2,401,400
Jan 12, 20260.150.160.150.160.166.90%4,893,700
Jan 9, 20260.150.150.150.150.15-667,000
Jan 8, 20260.140.150.140.150.15-786,100
Jan 7, 20260.150.150.140.150.15-71,100
Jan 6, 20260.140.150.140.150.15-191,800
Jan 5, 20260.140.150.140.150.153.57%147,300
Jan 2, 20260.140.150.140.140.14-3.45%252,200
Dec 30, 20250.140.150.140.150.15-162,800
Dec 29, 20250.140.150.140.150.15-479,800
Dec 26, 20250.140.150.140.150.15-64,000
Dec 24, 20250.140.150.140.150.153.57%262,600
Dec 23, 20250.140.140.140.140.14-19,700
Dec 22, 20250.140.150.140.140.14-3.45%80,900
Dec 19, 20250.150.150.140.150.153.57%170,000
Dec 18, 20250.140.150.140.140.14-3.45%87,100
Dec 17, 20250.140.150.140.150.15-2,174,800
Dec 15, 20250.140.150.140.150.15-158,500
Dec 12, 20250.140.150.140.150.15-54,800
Dec 11, 20250.140.150.140.150.15-82,900
Dec 10, 20250.140.150.140.150.15-284,200
Dec 9, 20250.140.150.140.150.15-1,073,800
Dec 8, 20250.150.150.150.150.15-425,000
Dec 5, 20250.150.150.150.150.15-3.33%72,000
Dec 4, 20250.150.150.150.150.153.45%805,300
Dec 3, 20250.140.150.140.150.15-273,500
Dec 2, 20250.150.150.140.150.15-3.33%259,600
Dec 1, 20250.150.150.140.150.153.45%358,600