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

YX Precious Metals Bhd (0250.KL)

Compare
0.2200
+0.0050
+(2.33%)
As of 3:27:22 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.21000.22000.21000.22000.2200126,600
Mar 12, 20250.21500.21500.21500.21500.2150300
Mar 11, 20250.21000.22000.20500.21500.2150202,900
Mar 10, 20250.21500.22500.21500.21500.215050,200
Mar 7, 20250.22500.22500.22500.22500.2250-
Mar 6, 20250.22000.22500.22000.22500.2250108,900
Mar 5, 20250.22000.22500.21500.22000.2200459,400
Mar 4, 20250.22500.22500.21500.21500.215061,900
Mar 3, 20250.22500.22500.22500.22500.225040,000
Feb 28, 20250.22500.23000.22500.22500.2250145,300
Feb 27, 20250.23000.23500.23000.23000.2300294,500
Feb 26, 20250.22500.23000.22500.23000.230038,900
Feb 25, 20250.23500.23500.22500.22500.2250246,900
Feb 24, 20250.23500.24000.23500.24000.2400179,900
Feb 21, 20250.24000.24000.24000.24000.240050,000
Feb 20, 20250.23500.24500.23500.24500.2450129,600
Feb 19, 20250.25000.25000.24000.24500.2450485,100
Feb 18, 20250.24500.24500.24500.24500.245027,000
Feb 17, 20250.24500.25000.24500.25000.250080,000
Feb 14, 20250.25500.26500.25000.25000.2500491,900
Feb 13, 20250.25000.27000.25000.26000.26001,407,100
Feb 12, 20250.25000.25000.24500.25000.2500165,100
Feb 10, 20250.24500.25500.24000.25500.255058,300
Feb 7, 20250.24500.24500.24500.24500.245045,000
Feb 6, 20250.25000.25000.25000.25000.250010,000
Feb 5, 20250.24500.24500.24500.24500.245085,000
Feb 4, 20250.24000.24000.24000.24000.240020,000
Feb 3, 20250.24500.24500.24000.24000.240032,800
Jan 31, 20250.23500.24000.23500.24000.240097,000
Jan 28, 20250.23500.23500.23500.23500.235010,000
Jan 27, 20250.23500.23500.23500.23500.235011,100
Jan 24, 20250.24000.24500.24000.24000.2400110,100
Jan 23, 20250.24000.24000.24000.24000.240033,500
Jan 22, 20250.23500.24000.23500.24000.2400122,600
Jan 21, 20250.23500.23500.23500.23500.235062,300
Jan 20, 20250.23000.23500.23000.23000.230050,300
Jan 17, 20250.23000.23500.23000.23500.2350115,000
Jan 16, 20250.23500.23500.23000.23500.2350143,300
Jan 15, 20250.23500.23500.23500.23500.235036,600
Jan 14, 20250.23500.23500.23500.23500.23501,000
Jan 13, 20250.23500.24000.23500.23500.2350274,500
Jan 10, 20250.23500.24000.23500.24000.240032,000
Jan 9, 20250.24000.24000.24000.24000.240020,000
Jan 8, 20250.24000.24000.24000.24000.240080,000
Jan 7, 20250.24000.24000.24000.24000.2400-
Jan 6, 20250.24000.24000.24000.24000.240017,500
Jan 3, 20250.24000.24500.24000.24500.2450169,700
Jan 2, 20250.23500.24000.23500.24000.240035,000
Dec 31, 20240.24000.24000.23500.23500.235049,100
Dec 30, 20240.23500.23500.23500.23500.23507,300
Dec 27, 20240.23500.23500.23500.23500.23505,000
Dec 26, 20240.23500.23500.23500.23500.2350190,000
Dec 24, 20240.23500.24000.23500.23500.2350247,000
Dec 23, 20240.23500.23500.23500.23500.235095,000
Dec 20, 20240.23500.24000.23500.23500.235021,400
Dec 19, 20240.23500.23500.23500.23500.235039,500
Dec 18, 20240.23500.24000.23500.23500.2350250,100
Dec 17, 20240.24000.24000.23500.24000.2400124,600
Dec 16, 20240.24000.24000.24000.24000.240025,400
Dec 13, 20240.24000.24500.24000.24000.2400110,100
Dec 12, 20240.24000.24500.24000.24500.2450244,900
Dec 11, 20240.24000.24000.24000.24000.240050,000
Dec 10, 20240.24000.24000.24000.24000.2400156,600
Dec 9, 20240.24500.24500.23500.24000.2400900,800
Dec 6, 20240.24500.24500.24000.24000.2400360,300
Dec 5, 20240.24000.24500.24000.24500.2450405,700
Dec 4, 20240.24500.25000.24000.24000.2400405,800
Dec 3, 2024 0.0030 Dividend
Dec 3, 20240.24500.24500.24500.24500.2450191,900
Dec 2, 20240.25000.25000.24500.25000.2470153,900
Nov 29, 20240.25000.25000.24500.25000.247077,700
Nov 28, 20240.25000.25000.24500.25000.2470112,300
Nov 27, 20240.25000.25000.24500.25000.2470447,700
Nov 26, 20240.24500.25000.24500.25000.2470351,100
Nov 25, 20240.25000.25000.24500.25000.2470189,700
Nov 22, 20240.25000.25500.25000.25500.251968,000
Nov 21, 20240.25500.25500.25000.25000.2470441,900
Nov 20, 20240.25500.26000.25500.25500.2519802,100
Nov 19, 20240.26000.26000.26000.26000.2569329,300
Nov 18, 20240.25500.25500.25500.25500.2519-
Nov 15, 20240.25500.25500.25500.25500.2519148,100
Nov 14, 20240.25500.25500.25000.25500.2519457,600
Nov 13, 20240.25500.25500.25500.25500.251962,700
Nov 12, 20240.25500.25500.25500.25500.2519323,000
Nov 11, 20240.26000.26000.25500.26000.25691,908,500
Nov 8, 20240.26500.26500.26000.26000.2569160,000
Nov 7, 20240.26500.27000.26500.26500.2618334,500
Nov 6, 20240.27000.27000.27000.27000.266845,000
Nov 5, 20240.26500.26500.26500.26500.2618115,100
Nov 4, 20240.26500.26500.26500.26500.2618644,700
Nov 1, 20240.27000.27000.26500.27000.2668679,300
Oct 30, 20240.27500.27500.27000.27500.2717412,500
Oct 29, 20240.27000.27000.27000.27000.26688,700
Oct 28, 20240.27000.27500.27000.27500.271721,000
Oct 25, 20240.27500.28000.27500.27500.2717810,700
Oct 24, 20240.27500.28000.27500.27500.2717382,100
Oct 23, 20240.27500.27500.27500.27500.2717760,200
Oct 22, 20240.27500.28000.27500.27500.2717410,500
Oct 21, 20240.27000.28000.27000.28000.2766703,600
Oct 18, 20240.27000.27000.27000.27000.2668210,000
Oct 17, 20240.27000.27000.27000.27000.2668231,000
Oct 16, 20240.26500.27000.26500.27000.2668202,100
Oct 15, 20240.27000.27000.26500.27000.2668137,700
Oct 14, 20240.26500.26500.26500.26500.261832,300
Oct 11, 20240.27000.27000.26500.26500.261885,100
Oct 10, 20240.26500.26500.26500.26500.2618260,400
Oct 9, 20240.27000.27000.26500.26500.2618105,800
Oct 8, 20240.27000.27000.26500.27000.2668575,500
Oct 7, 20240.27000.27000.26500.26500.2618413,600
Oct 4, 20240.27000.27000.27000.27000.2668225,700
Oct 3, 20240.27000.27000.27000.27000.2668113,000
Oct 2, 20240.27500.27500.27500.27500.2717424,800
Oct 1, 20240.27500.27500.27500.27500.2717195,800
Sep 30, 20240.27500.27500.27500.27500.2717348,100
Sep 27, 20240.28000.28000.27000.27500.2717736,000
Sep 26, 20240.28000.28000.27500.28000.2766164,900
Sep 25, 20240.27500.28500.27500.28000.2766794,800
Sep 24, 20240.27500.27500.27500.27500.2717166,500
Sep 23, 20240.27500.27500.27500.27500.2717147,500
Sep 20, 20240.27500.28000.27500.28000.2766317,800
Sep 19, 20240.27000.27500.27000.27500.2717331,200
Sep 18, 20240.27000.27000.27000.27000.2668231,700
Sep 17, 20240.27500.28000.27500.28000.2766345,600
Sep 13, 20240.27500.27500.27000.27000.2668742,000
Sep 12, 20240.26500.26500.26000.26500.2618195,300
Sep 11, 20240.26500.26500.26500.26500.26181,147,200
Sep 10, 20240.26500.26500.26500.26500.2618287,500
Sep 9, 20240.26500.26500.26500.26500.2618297,700
Sep 6, 20240.26500.27000.26500.26500.2618436,700
Sep 5, 20240.27000.27000.26500.27000.2668225,600
Sep 4, 20240.27000.27000.26500.27000.2668349,100
Sep 3, 20240.27000.27000.27000.27000.2668123,700
Sep 2, 20240.27000.27000.27000.27000.2668649,200
Aug 30, 20240.27000.27500.27000.27500.2717418,400
Aug 29, 20240.27500.27500.25000.27000.26684,237,400
Aug 28, 20240.28500.28500.27500.27500.27171,187,200
Aug 27, 20240.28500.28500.28000.28500.2816990,300
Aug 26, 20240.28000.29000.28000.28500.28161,646,400
Aug 23, 20240.28000.28000.27500.28000.27661,879,200
Aug 22, 20240.28500.29000.28000.28000.27662,340,600
Aug 21, 20240.28500.29500.28000.29000.28654,763,000
Aug 20, 20240.28500.28500.28000.28500.28164,524,200
Aug 19, 20240.27500.28000.27500.27500.27171,272,100
Aug 16, 20240.27000.27500.27000.27500.2717159,900
Aug 15, 20240.27000.27000.27000.27000.2668505,000
Aug 14, 20240.27500.27500.27000.27500.2717718,700
Aug 13, 20240.28000.28000.27500.27500.27171,083,100
Aug 12, 20240.27000.27500.27000.27500.2717744,800
Aug 9, 20240.27000.27500.27000.27500.2717636,900
Aug 8, 20240.27000.27000.26500.27000.2668262,200
Aug 7, 20240.26500.27500.26000.27000.26681,110,800
Aug 6, 20240.25500.27000.25000.26500.26182,182,600
Aug 5, 20240.28000.28500.25500.26000.25694,864,900
Aug 2, 20240.27500.28500.27500.28500.28164,308,300
Aug 1, 20240.28000.28500.27500.28000.27663,912,200
Jul 31, 20240.27000.28000.27000.27500.27171,277,600
Jul 30, 20240.27000.27500.27000.27000.2668556,200
Jul 29, 20240.27500.27500.27500.27500.271740,100
Jul 26, 20240.27000.27500.27000.27500.27171,363,200
Jul 25, 20240.27500.27500.27000.27000.2668864,000
Jul 24, 20240.28000.28000.27500.27500.2717217,100
Jul 23, 20240.27500.28000.27500.27500.27173,398,200
Jul 22, 20240.27000.27000.26500.26500.2618628,000
Jul 19, 20240.27000.27000.26500.26500.2618688,100
Jul 18, 20240.27500.27500.27000.27000.266883,600
Jul 17, 20240.27500.28000.27000.27500.27171,578,300
Jul 16, 20240.27000.27000.27000.27000.2668703,700
Jul 15, 20240.27000.27000.27000.27000.2668444,000
Jul 12, 20240.27000.27500.27000.27000.2668610,700
Jul 11, 20240.27000.27000.26500.27000.2668496,300
Jul 10, 20240.27000.27000.26500.27000.2668334,100
Jul 9, 20240.27000.27000.26500.26500.2618190,600
Jul 5, 20240.27000.27500.26500.27000.2668575,700
Jul 4, 20240.27000.27000.27000.27000.2668657,400
Jul 3, 20240.27000.27000.26500.27000.2668701,500
Jul 2, 20240.26500.27000.26500.27000.2668732,300
Jul 1, 20240.26500.27000.26500.26500.2618528,700
Jun 28, 20240.26500.26500.26000.26500.2618388,100
Jun 27, 20240.27000.27000.26000.26500.26181,724,200
Jun 26, 20240.27000.27500.26500.27000.2668348,900
Jun 25, 20240.27000.27000.27000.27000.2668257,900
Jun 24, 20240.27000.27000.26500.27000.26681,048,000
Jun 21, 20240.27500.27500.27000.27000.2668172,900
Jun 20, 20240.27000.27500.27000.27500.2717318,000
Jun 19, 20240.27500.27500.27000.27000.2668954,200
Jun 18, 20240.27500.27500.27500.27500.27171,188,700
Jun 14, 20240.27500.28000.27500.27500.2717179,000
Jun 13, 20240.28000.28000.27500.27500.27171,089,500
Jun 12, 20240.27500.28000.27000.28000.27661,390,700
Jun 11, 20240.27500.28000.27500.27500.2717567,300
Jun 10, 20240.28000.28000.27500.27500.27171,282,200
Jun 7, 20240.28500.28500.28000.28500.2816270,300
Jun 6, 20240.28000.28500.27500.28000.27661,845,000
Jun 5, 20240.28000.28000.27500.28000.2766319,500
Jun 4, 20240.27500.28000.27500.28000.2766189,700
May 31, 20240.27500.28000.27500.27500.2717463,300
May 30, 20240.28000.28000.27500.28000.2766236,200
May 29, 20240.27500.28000.27500.28000.2766743,200
May 28, 20240.27500.28000.27500.28000.2766384,700
May 27, 20240.28000.28500.28000.28000.2766606,800
May 24, 20240.28000.28500.27500.28500.28162,862,900
May 23, 20240.28500.28500.28000.28500.28163,392,500
May 21, 20240.28500.29000.28000.28500.28163,718,100
May 20, 20240.28000.30000.28000.29000.286511,050,400
May 17, 20240.28000.28000.27500.27500.27171,512,200
May 16, 2024 0.0080 Dividend
May 16, 20240.27500.28500.27500.28000.27664,643,100
May 15, 20240.28500.28500.27500.28000.26872,560,300
May 14, 20240.28000.28500.28000.28000.2687435,500
May 13, 20240.28000.28500.27500.28000.2687843,800
May 10, 20240.27500.28500.27500.28000.26872,317,300
May 9, 20240.27500.27500.27000.27500.26395,430,400
May 8, 20240.28000.28500.27000.27500.26393,085,800
May 7, 20240.28000.28000.28000.28000.2687367,200
May 6, 20240.28000.28500.27500.28000.26871,482,100
May 3, 20240.28000.28500.27500.28000.2687637,500
May 2, 20240.28500.28500.28000.28000.2687386,100
Apr 30, 20240.28000.28500.28000.28000.2687436,900
Apr 29, 20240.28500.28500.28000.28500.2735554,300
Apr 26, 20240.28000.28500.27500.28500.2735831,400
Apr 25, 20240.28000.28000.28000.28000.2687750,000
Apr 24, 20240.28000.28000.27500.28000.26871,689,600
Apr 23, 20240.28500.28500.28000.28000.26872,803,400
Apr 22, 20240.28500.29500.28500.28500.27359,013,700
Apr 19, 20240.27500.28500.27500.28000.26874,541,000
Apr 18, 20240.28000.28000.27000.28000.26871,475,200
Apr 17, 20240.27500.28000.27500.28000.26871,239,400
Apr 16, 20240.29000.29000.27500.27500.26395,022,200
Apr 15, 20240.29000.29500.28500.28500.27355,774,000
Apr 12, 20240.29500.29500.28500.29000.27833,137,600
Apr 9, 20240.29000.29500.28000.28500.27356,143,700
Apr 8, 20240.28000.29000.27500.28500.273510,782,400
Apr 5, 20240.27500.28000.27500.28000.2687356,500
Apr 4, 20240.27500.28000.27500.28000.26871,038,500
Apr 3, 20240.28000.28500.27500.27500.26393,265,300
Apr 2, 20240.28000.28000.27500.27500.26391,074,700
Apr 1, 20240.28500.28500.27000.28000.26872,090,700
Mar 29, 20240.28000.29000.27500.28000.26874,559,000
Mar 27, 20240.27500.27500.27500.27500.2639414,300
Mar 26, 20240.27500.27500.27500.27500.263960,000
Mar 25, 20240.27500.27500.27500.27500.2639185,700
Mar 22, 20240.28000.28500.27500.27500.26391,197,300
Mar 21, 20240.29000.29000.28000.28000.26871,446,600
Mar 20, 20240.27500.27500.27500.27500.2639223,000
Mar 19, 20240.27500.27500.27000.27000.2591413,000
Mar 18, 20240.28000.28000.27000.27000.2591367,500
Mar 15, 20240.27500.28000.27500.28000.2687278,800
Mar 14, 20240.28000.28000.27000.27500.2639660,300
Mar 13, 20240.27500.28000.27000.28000.2687582,600

Related Tickers

7230.KL Tomei Consolidated Berhad
1.5700
+4.67%
 
5131.KL Zhulian Corporation Berhad
1.1400
-0.87%
 
5325.KL Well Chip Group Berhad
0.9700
+1.04%
 
5080.KL Poh Kong Holdings Berhad
1.0100
+2.02%