Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Ygl Convergence Berhad (0086.KL)

Compare
0.1500
+0.0050
+(3.45%)
At close: February 21 at 3:56:33 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.14500.15500.14500.15000.1500316,200
Feb 20, 20250.15000.15000.14500.14500.14501,332,300
Feb 19, 20250.15500.16000.15000.15000.1500413,200
Feb 18, 20250.15500.16000.15500.16000.1600321,500
Feb 17, 20250.15500.16000.15000.16000.1600313,000
Feb 14, 20250.15500.16000.15500.16000.1600308,300
Feb 13, 20250.15500.16000.15500.16000.1600969,900
Feb 12, 20250.16500.16500.15500.16000.1600731,400
Feb 10, 20250.16500.16500.15500.16500.1650684,200
Feb 7, 20250.16500.17000.16000.17000.1700795,100
Feb 6, 20250.16000.17000.16000.16500.16503,302,200
Feb 5, 20250.16000.16000.15500.16000.1600184,600
Feb 4, 20250.15500.16000.15500.16000.160082,700
Feb 3, 20250.15500.16000.15500.15500.1550277,800
Jan 31, 20250.15500.16000.15000.15500.1550400,600
Jan 28, 20250.15500.15500.15000.15500.1550133,600
Jan 27, 20250.15500.15500.15000.15500.1550526,000
Jan 24, 20250.16000.16000.15000.15500.1550804,000
Jan 23, 20250.16500.16500.15500.16000.1600602,100
Jan 22, 20250.16000.17500.16000.16500.16503,743,700
Jan 21, 20250.15500.16000.15500.16000.1600112,300
Jan 20, 20250.15000.15500.15000.15500.1550531,000
Jan 17, 20250.15000.15500.15000.15500.1550233,400
Jan 16, 20250.15000.15500.15000.15500.1550516,300
Jan 15, 20250.16000.16000.15000.15500.1550644,600
Jan 14, 20250.15500.16500.15500.16000.1600269,200
Jan 13, 20250.16000.16000.15500.16000.1600245,000
Jan 10, 20250.16000.16500.15500.16500.1650801,500
Jan 9, 20250.17000.17000.16000.16500.1650367,500
Jan 8, 20250.16500.17000.16000.17000.1700896,600
Jan 7, 20250.17500.17500.16500.17000.1700536,900
Jan 6, 20250.17000.17500.16500.17500.17502,057,200
Jan 3, 20250.17000.18000.16500.17000.17001,512,300
Jan 2, 20250.17000.17500.16500.17000.1700765,800
Dec 31, 20240.17000.17500.16500.17000.1700517,600
Dec 30, 20240.17000.17500.16500.17500.1750728,500
Dec 27, 20240.16500.17000.16500.17000.1700361,000
Dec 26, 20240.15500.16500.15500.16500.1650184,900
Dec 24, 20240.15500.15500.15500.15500.1550253,500
Dec 23, 20240.15500.15500.15500.15500.1550135,700
Dec 20, 20240.16500.16500.16000.16000.1600578,000
Dec 19, 20240.16000.16500.16000.16500.1650250,900
Dec 18, 20240.17000.17000.16500.16500.1650589,100
Dec 17, 20240.16500.16500.16500.16500.1650546,700
Dec 16, 20240.17000.17500.16500.16500.16501,646,300
Dec 13, 20240.17000.17500.16500.17000.17002,214,400
Dec 12, 20240.16000.17000.16000.17000.17003,742,300
Dec 11, 20240.15000.16500.15000.16000.16001,244,300
Dec 10, 20240.15500.15500.15000.15500.1550660,600
Dec 9, 20240.16000.16000.15000.16000.16001,022,000
Dec 6, 20240.15500.16000.14500.16000.16001,248,900
Dec 5, 20240.15500.16000.15500.16000.1600553,700
Dec 4, 20240.16000.16000.15500.15500.1550196,300
Dec 3, 20240.14500.16000.14500.16000.16001,808,700
Dec 2, 20240.14000.14500.14000.14500.1450480,500
Nov 29, 20240.14500.15000.14500.14500.1450959,000
Nov 28, 20240.14000.14000.14000.14000.140085,200
Nov 27, 20240.13500.14000.13500.14000.1400362,800
Nov 26, 20240.14000.14000.13500.13500.1350270,400
Nov 25, 20240.14000.14000.13500.14000.1400501,400
Nov 22, 20240.14000.14000.13500.14000.1400481,800
Nov 21, 20240.14000.14500.14000.14500.145020,200
Nov 20, 20240.14000.15000.14000.14500.14501,149,000
Nov 19, 20240.14000.14000.14000.14000.140048,900
Nov 18, 20240.14500.14500.14000.14000.1400208,000
Nov 15, 20240.14000.14500.14000.14500.1450655,300
Nov 14, 20240.14000.15000.14000.14000.1400854,800
Nov 13, 20240.14000.14000.14000.14000.1400270,000
Nov 12, 20240.14000.14500.13500.14000.1400685,000
Nov 11, 20240.14000.14500.14000.14000.1400839,500
Nov 8, 20240.14500.14500.14000.14000.1400350,700
Nov 7, 20240.15000.15000.14500.14500.145076,300
Nov 6, 20240.14500.15500.14500.15000.15001,162,200
Nov 5, 20240.14500.15000.14000.14500.1450459,300
Nov 4, 20240.14500.14500.14500.14500.1450347,100
Nov 1, 20240.14500.15000.14000.14000.1400211,200
Oct 30, 20240.14500.15000.14000.15000.1500295,300
Oct 29, 20240.14500.15000.14500.14500.1450421,100
Oct 28, 20240.15000.15000.14500.14500.14501,044,100
Oct 25, 20240.15000.15500.15000.15000.15001,440,600
Oct 24, 20240.15500.15500.15000.15000.1500552,000
Oct 23, 20240.15500.16000.15500.15500.15501,037,100
Oct 22, 20240.15500.16000.15000.15500.15501,229,700
Oct 21, 20240.15500.16000.15500.15500.1550511,000
Oct 18, 20240.15500.16000.15000.15500.1550897,600
Oct 17, 20240.15000.16000.15000.15500.15501,178,300
Oct 16, 20240.15000.15500.15000.15500.1550857,400
Oct 15, 20240.15000.15500.15000.15500.1550938,600
Oct 14, 20240.16000.16000.15000.15500.15503,191,700
Oct 11, 20240.17000.17500.16000.17000.17002,276,600
Oct 10, 20240.17500.18000.16500.17000.17001,296,700
Oct 9, 20240.18500.19000.17000.17500.17503,436,000
Oct 8, 20240.16000.19000.15500.18500.18508,635,100
Oct 7, 20240.15500.16500.15000.16500.16502,105,700
Oct 4, 20240.17000.17000.15000.15000.15002,542,600
Oct 3, 20240.16500.17500.16000.16500.16501,428,200
Oct 2, 20240.17500.17500.16500.16500.16501,134,700
Oct 1, 20240.17500.18000.17000.17500.17502,036,200
Sep 30, 20240.18000.19500.17500.18000.18007,693,400
Sep 27, 20240.17000.18000.17000.17500.17502,218,800
Sep 26, 20240.18000.18000.16500.17000.17001,725,800
Sep 25, 20240.14500.18000.14500.18000.180011,570,500
Sep 24, 20240.13500.15000.13500.14500.1450927,500
Sep 23, 20240.14000.14500.13500.14000.14001,384,100
Sep 20, 20240.15000.15000.14000.14500.1450748,900
Sep 19, 20240.14500.15000.14500.14500.1450563,300
Sep 18, 20240.14000.15000.14000.14500.14501,713,100
Sep 17, 20240.13500.14000.13500.14000.140049,400
Sep 13, 20240.13500.14500.13500.13500.1350763,000
Sep 12, 20240.13500.14000.13000.13000.1300653,700
Sep 11, 20240.14000.14000.13500.13500.13501,447,300
Sep 10, 20240.14500.15000.14000.14500.1450417,900
Sep 9, 20240.14500.15000.14000.14500.14502,077,700
Sep 6, 20240.14500.15000.14000.15000.15001,025,700
Sep 5, 20240.15000.15000.14500.14500.1450488,500
Sep 4, 20240.15500.16000.15000.15000.1500326,900
Sep 3, 20240.16000.17000.15500.16000.16001,573,200
Sep 2, 20240.14500.16000.14500.16000.16001,270,400
Aug 30, 20240.14500.15000.14500.14500.1450406,300
Aug 29, 20240.15000.15000.14000.14000.14001,255,000
Aug 28, 20240.15000.15000.15000.15000.1500283,600
Aug 27, 20240.15000.15500.15000.15000.1500890,600
Aug 26, 20240.15000.16000.15000.15000.1500570,200
Aug 23, 20240.16000.16000.15000.15500.1550873,800
Aug 22, 20240.16000.16500.16000.16000.1600385,500
Aug 21, 20240.16500.16500.16000.16500.1650842,600
Aug 20, 20240.17000.17500.16000.16500.16501,564,600
Aug 19, 20240.17000.17500.17000.17000.17001,262,400
Aug 16, 20240.16500.17500.16500.17000.1700527,900
Aug 15, 20240.17500.17500.16000.16500.16501,788,100
Aug 14, 20240.18000.18000.17000.17000.1700833,000
Aug 13, 20240.18000.18500.17000.17500.17501,542,100
Aug 12, 20240.17000.18500.17000.18000.18003,762,900
Aug 9, 20240.16000.17000.16000.17000.17005,101,300
Aug 8, 20240.16000.16500.15500.15500.15503,157,100
Aug 7, 20240.15500.16500.14500.16000.16008,109,200
Aug 6, 20240.15000.16500.14500.15500.15504,895,500
Aug 5, 20240.17500.17500.14500.15500.15507,999,700
Aug 2, 20240.18500.19000.17500.18500.18503,755,600
Aug 1, 20240.20000.20500.19000.19500.19504,265,300
Jul 31, 20240.18500.20000.18000.19500.19505,550,900
Jul 30, 20240.20500.21000.18500.18500.18509,083,000
Jul 29, 20240.22500.22500.20500.21000.21007,206,400
Jul 26, 20240.22000.22500.21500.22500.22503,618,600
Jul 25, 20240.22500.22500.21500.22000.22004,668,800
Jul 24, 20240.23500.23500.22000.22500.22504,768,900
Jul 23, 20240.23000.24000.23000.23000.23005,319,500
Jul 22, 20240.23500.24500.22000.23000.23009,473,300
Jul 19, 20240.25000.26000.23500.23500.23506,599,400
Jul 18, 20240.27000.27000.25000.25500.25505,861,000
Jul 17, 20240.26500.28000.26000.26500.265026,963,800
Jul 16, 20240.24000.27500.23000.26500.265031,506,300
Jul 15, 20240.23500.24000.22500.23500.23504,902,200
Jul 12, 20240.23500.25000.22500.23500.235017,041,300
Jul 11, 20240.23000.24000.22500.23500.23504,851,500
Jul 10, 20240.24000.24500.22500.23000.23006,300,700
Jul 9, 20240.23000.24000.22000.24000.24009,029,300
Jul 5, 20240.24500.24500.22500.23000.230010,986,700
Jul 4, 20240.25500.26500.24500.25000.25008,331,600
Jul 3, 20240.25000.26500.24500.25500.255011,991,500
Jul 2, 20240.26000.26000.24500.25000.250010,371,600
Jul 1, 20240.25000.28000.25000.26000.260044,650,800
Jun 28, 20240.22500.25000.22000.24500.245033,746,200
Jun 27, 20240.22000.23500.21500.22500.225013,455,500
Jun 26, 20240.24000.24500.20500.21500.215030,737,300
Jun 25, 20240.19000.25500.19000.24500.245076,783,300
Jun 24, 20240.18000.18500.17500.18500.18502,140,200
Jun 21, 20240.17500.18000.17000.18000.18002,428,900
Jun 20, 20240.17000.17500.17000.17000.17001,886,600
Jun 19, 20240.17000.17000.16500.17000.1700862,400
Jun 18, 20240.17500.17500.16500.17000.17001,337,600
Jun 14, 20240.16500.17500.16500.17500.17502,733,700
Jun 13, 20240.17500.18000.16500.16500.16501,312,800
Jun 12, 20240.18500.18500.17000.17500.17502,747,700
Jun 11, 20240.17000.19000.17000.18500.18504,986,700
Jun 10, 20240.17500.18000.16500.17000.17002,250,900
Jun 7, 20240.16500.18000.16000.17500.17505,773,300
Jun 6, 20240.15000.16500.15000.16000.16001,052,700
Jun 5, 20240.15500.15500.15000.15000.1500185,500
Jun 4, 20240.15500.15500.15000.15500.1550346,200
May 31, 20240.15500.16500.15500.15500.15501,024,200
May 30, 20240.15500.15500.15000.15000.1500421,300
May 29, 20240.16000.16000.15000.15500.1550477,900
May 28, 20240.16000.16000.15500.16000.1600376,000
May 27, 20240.15500.17000.15500.16000.16003,092,400
May 24, 20240.15000.15500.14500.15500.1550380,300
May 23, 20240.14500.15500.14500.15500.1550590,400
May 21, 20240.15000.15000.14500.14500.1450228,800
May 20, 20240.15000.15500.14500.15000.1500547,800
May 17, 20240.14500.15500.14500.15000.15001,636,300
May 16, 20240.14000.14500.14000.14500.1450186,000
May 15, 20240.14000.14500.14000.14500.1450275,200
May 14, 20240.14500.14500.14000.14500.1450254,300
May 13, 20240.14000.14500.14000.14500.1450211,800
May 10, 20240.14000.14500.13500.14500.1450116,000
May 9, 20240.14000.14000.13500.14000.1400255,200
May 8, 20240.13500.14000.13500.14000.1400195,000
May 7, 20240.13500.14000.13500.14000.140020,000
May 6, 20240.14000.14000.13500.14000.14001,050,100
May 3, 20240.14000.14500.14000.14500.145060,000
May 2, 20240.14000.15000.13500.14500.14501,469,500
Apr 30, 20240.14000.14000.14000.14000.140057,200
Apr 29, 20240.14000.14000.14000.14000.1400130,300
Apr 26, 20240.14000.14000.14000.14000.1400338,900
Apr 25, 20240.14000.14000.14000.14000.140082,000
Apr 24, 20240.14500.14500.14500.14500.145098,500
Apr 23, 20240.14500.15000.14500.14500.1450399,500
Apr 22, 20240.14000.15000.14000.15000.1500586,500
Apr 19, 20240.14000.14000.13500.14000.1400321,200
Apr 18, 20240.14000.14000.14000.14000.140070,000
Apr 17, 20240.13500.14500.13500.14000.1400441,200
Apr 16, 20240.14000.14000.13500.13500.1350713,200
Apr 15, 20240.15000.15000.14000.14000.1400787,200
Apr 12, 20240.15500.15500.15000.15000.1500337,600
Apr 9, 20240.15000.16000.15000.16000.16001,617,500
Apr 8, 20240.14000.16000.14000.15000.15004,243,400
Apr 5, 20240.13500.14000.13500.14000.1400145,100
Apr 4, 20240.13500.14000.13500.14000.140043,200
Apr 3, 20240.13500.14000.13500.14000.1400454,100
Apr 2, 20240.13500.14000.13500.14000.1400652,100
Apr 1, 20240.14000.14000.13500.14000.140092,400
Mar 29, 20240.15500.15500.13500.13500.13503,165,100
Mar 27, 20240.13500.15000.13500.15000.15003,391,200
Mar 26, 20240.13500.13500.13000.13000.130015,000
Mar 25, 20240.13500.13500.13500.13500.1350-
Mar 22, 20240.13500.13500.13500.13500.13504,100
Mar 21, 20240.13500.13500.13500.13500.135042,500
Mar 20, 20240.13500.13500.13500.13500.135010,900
Mar 19, 20240.13500.13500.13500.13500.1350111,000
Mar 18, 20240.13500.13500.13500.13500.135037,000
Mar 15, 20240.13500.13500.13500.13500.13507,000
Mar 14, 20240.13500.13500.13500.13500.1350129,900
Mar 13, 20240.13500.13500.13500.13500.135060,000
Mar 12, 20240.13500.14000.13500.13500.1350360,600
Mar 11, 20240.14000.14000.13500.13500.135065,000
Mar 8, 20240.13500.14000.13500.14000.1400558,700
Mar 7, 20240.13000.14000.13000.13500.13501,590,400
Mar 6, 20240.13000.13000.13000.13000.130071,000
Mar 5, 20240.13000.13000.13000.13000.13008,000
Mar 4, 20240.13000.13000.13000.13000.1300206,900
Mar 1, 20240.13000.13500.13000.13500.135050,000
Feb 29, 20240.13000.13000.13000.13000.1300-
Feb 28, 20240.13000.13000.13000.13000.1300-
Feb 27, 20240.13000.13000.13000.13000.1300-
Feb 26, 20240.13000.13000.13000.13000.130061,000
Feb 23, 20240.14000.14000.13000.13000.1300400,700
Feb 22, 20240.13500.13500.13000.13000.1300159,200
Feb 21, 20240.13500.14000.13500.13500.1350264,700

Related Tickers