Skip to main content
YX Precious Metals Bhd (KLSE:YXPM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
0.00 (0.00%)
At close: Apr 30, 2026

YX Precious Metals Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.210.210.210.210.21-41,000
Apr 29, 20260.210.220.210.210.21-2.33%100,300
Apr 28, 20260.220.220.210.220.222.38%334,800
Apr 27, 20260.220.220.210.210.21-2.33%120,000
Apr 23, 20260.220.220.220.220.22-15,900
Apr 22, 20260.220.220.220.220.22-500
Apr 21, 20260.220.220.210.220.22-240,300
Apr 20, 20260.220.220.220.220.222.38%8,100
Apr 17, 20260.210.210.210.210.21-2.33%3,000
Apr 16, 20260.210.220.210.220.222.38%10,100
Apr 15, 20260.210.210.210.210.21-2.33%20,000
Apr 14, 20260.210.220.210.220.224.88%5,000
Apr 13, 20260.210.210.210.210.21-2.38%2,200
Apr 10, 20260.210.210.210.210.21-28,900
Apr 9, 20260.210.210.210.210.21-24,000
Apr 8, 20260.210.210.210.210.21-122,400
Apr 7, 20260.210.210.210.210.212.44%10,000
Apr 6, 20260.210.210.210.210.21-84,200
Apr 3, 20260.220.220.210.210.21-4.65%35,400
Mar 31, 20260.200.220.200.220.22-2.27%332,700
Mar 30, 20260.210.220.210.220.222.33%139,100
Mar 26, 20260.200.220.200.220.227.50%59,200
Mar 25, 20260.200.200.200.200.20-15,500
Mar 24, 20260.210.210.200.200.20-6.98%20,000
Mar 19, 20260.220.220.210.220.22-75,200
Mar 18, 20260.220.220.210.220.224.88%39,300
Mar 17, 20260.220.220.210.210.21-6.82%50,000
Mar 16, 20260.220.220.220.220.22-2.22%22,100
Mar 13, 20260.220.230.220.230.234.65%5,100
Mar 12, 20260.220.220.220.220.22-2.27%8,300
Mar 11, 20260.230.230.220.220.22-2.22%19,000
Mar 10, 20260.230.230.230.230.232.27%13,600
Mar 9, 20260.230.230.210.220.22-2.22%170,600
Mar 6, 20260.230.230.230.230.23-83,000
Mar 5, 20260.230.230.230.230.23-57,500
Mar 4, 20260.240.240.230.230.23-2.17%358,600
Mar 3, 20260.230.230.230.230.23-109,300
Mar 2, 20260.240.240.230.230.23-390,600
Feb 27, 20260.230.240.230.230.23-2.13%55,200
Feb 26, 20260.240.240.240.240.24-40,000
Feb 25, 20260.230.240.230.240.24-2.08%12,000
Feb 24, 20260.240.240.240.240.24-327,200
Feb 23, 20260.240.250.240.240.242.13%288,300
Feb 20, 20260.240.240.230.240.24-2.08%303,400
Feb 19, 20260.230.240.230.240.242.13%116,100
Feb 16, 20260.230.240.230.240.24-87,000
Feb 13, 20260.230.240.230.240.24-168,800
Feb 12, 20260.240.240.230.240.24-432,600
Feb 11, 20260.250.250.240.240.24-2.08%422,400
Feb 10, 20260.240.240.230.240.246.67%2,040,900
Feb 9, 20260.230.230.220.230.23-52,000
Feb 6, 20260.230.230.230.230.23-700
Feb 5, 20260.230.230.220.230.23-2.17%10,900
Feb 4, 20260.230.240.230.230.23-121,500
Feb 3, 20260.240.240.230.230.23-41,200
Jan 30, 20260.230.240.230.230.23-2.13%219,400
Jan 29, 20260.240.240.230.240.242.17%807,500
Jan 28, 20260.230.240.230.230.23-220,300
Jan 27, 20260.240.240.230.230.23-2.13%101,100
Jan 26, 20260.230.240.230.240.242.17%546,000
Jan 23, 20260.230.230.230.230.234.55%196,300
Jan 22, 20260.230.230.220.220.22-6.38%40,000
Jan 21, 20260.230.240.230.240.244.44%280,500
Jan 20, 20260.230.230.230.230.23-397,600
Jan 19, 20260.220.230.220.230.232.27%178,200
Jan 16, 20260.220.220.220.220.22-2.22%81,100
Jan 15, 20260.230.230.230.230.23-105,900
Jan 14, 20260.220.230.220.230.232.27%500,000
Jan 13, 20260.220.220.220.220.22-89,700
Jan 12, 20260.220.220.220.220.224.76%197,100
Jan 9, 20260.220.220.210.210.21-102,300
Jan 8, 20260.210.210.210.210.21-2.33%11,600
Jan 7, 20260.210.220.210.220.22-20,000
Jan 6, 20260.210.220.210.220.222.38%10,200
Jan 5, 20260.210.210.210.210.21-69,800
Jan 2, 20260.210.210.210.210.21-2.33%20,000
Dec 30, 20250.210.220.210.220.222.38%600
Dec 29, 20250.220.220.210.210.21-2.33%49,000
Dec 26, 20250.220.220.220.220.22-2.27%131,000
Dec 24, 20250.230.230.220.220.22-2.22%101,700
Dec 23, 20250.220.230.220.230.232.27%108,700
Dec 22, 20250.220.220.220.220.224.76%2,100
Dec 19, 20250.210.210.210.210.21-2.33%28,000
Dec 18, 20250.220.220.220.220.22-22,000
Dec 16, 20250.220.220.210.220.22-2.27%41,200
Dec 12, 20250.210.220.210.220.222.33%126,800
Dec 11, 20250.220.220.220.220.224.88%56,000
Dec 10, 20250.210.210.210.210.21-34,400
Dec 9, 20250.210.210.210.210.21-2.38%32,000
Dec 8, 20250.210.210.210.210.21-2.33%61,000
Dec 4, 20250.220.220.220.220.222.38%10,500
Dec 3, 20250.210.210.210.210.21-2.33%1,000
Dec 2, 20250.210.220.210.220.22-38,600
Dec 1, 20250.220.220.220.220.22-500
Nov 28, 20250.210.220.210.220.22-533,900
Nov 27, 20250.220.220.220.220.222.38%42,300
Nov 26, 20250.220.220.210.210.21-2.33%317,500
Nov 25, 20250.220.220.220.220.22-28,900
Nov 24, 20250.220.220.220.220.22-200,000
Nov 21, 20250.220.220.220.220.22-5,000