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

Y&G Corporation Bhd. (7003.KL)

Compare
0.4800
0.0000
(0.00%)
At close: February 13 at 11:33:22 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.48000.48000.48000.48000.4800-
Feb 20, 20250.48000.48000.48000.48000.4800-
Feb 19, 20250.48000.48000.48000.48000.4800-
Feb 18, 20250.48000.48000.48000.48000.4800-
Feb 17, 20250.48000.48000.48000.48000.4800-
Feb 14, 20250.48000.48000.48000.48000.4800-
Feb 13, 20250.48500.48500.48000.48000.4800300
Feb 12, 20250.50000.50000.50000.50000.5000300
Feb 10, 20250.51000.51000.51000.51000.5100-
Feb 7, 20250.51000.51000.51000.51000.51001,700
Feb 6, 20250.51000.51000.51000.51000.5100-
Feb 5, 20250.51500.51500.51000.51000.5100700
Feb 4, 20250.55000.55000.55000.55000.5500-
Feb 3, 20250.55000.55000.55000.55000.5500-
Jan 31, 20250.55000.55000.55000.55000.5500-
Jan 28, 20250.55000.55000.55000.55000.5500-
Jan 27, 20250.55000.55000.55000.55000.550010,000
Jan 24, 20250.55000.59500.52000.52000.520026,300
Jan 23, 20250.55000.55000.55000.55000.5500-
Jan 22, 20250.55000.55000.55000.55000.5500-
Jan 21, 20250.52500.55000.52500.55000.550011,000
Jan 20, 20250.55000.55000.55000.55000.550010,000
Jan 17, 20250.55000.55000.55000.55000.550010,000
Jan 16, 20250.55000.55000.55000.55000.550020,000
Jan 15, 20250.55000.55000.55000.55000.55005,000
Jan 14, 20250.55000.55000.55000.55000.5500-
Jan 13, 20250.55000.55000.55000.55000.55005,000
Jan 10, 20250.55000.55000.55000.55000.55009,000
Jan 9, 20250.59000.59000.55000.55000.55006,000
Jan 8, 20250.65000.65000.65000.65000.6500100
Jan 7, 20250.51500.65000.51000.60000.600010,800
Jan 6, 20250.52000.52000.52000.52000.520010,000
Jan 3, 20250.53000.53000.53000.53000.5300-
Jan 2, 20250.53000.53000.53000.53000.530010,000
Dec 31, 20240.54000.54000.53000.53000.53001,000
Dec 30, 20240.54000.54000.54000.54000.540017,300
Dec 27, 20240.54000.54000.54000.54000.5400-
Dec 26, 20240.54000.54000.54000.54000.5400-
Dec 24, 20240.55000.55000.54000.54000.540012,200
Dec 23, 20240.55000.55000.55000.55000.5500-
Dec 20, 20240.55000.55000.55000.55000.5500-
Dec 19, 20240.55000.55000.55000.55000.5500-
Dec 18, 20240.55000.55000.55000.55000.550010,000
Dec 17, 20240.62000.62000.55000.55000.5500400
Dec 16, 20240.62000.62000.62000.62000.620010,000
Dec 13, 20240.62000.62000.62000.62000.62004,000
Dec 12, 20240.60000.65000.60000.65000.650017,900
Dec 11, 20240.55000.55000.55000.55000.5500-
Dec 10, 20240.55000.55000.55000.55000.5500500
Dec 9, 20240.58000.58000.55500.57000.57006,900
Dec 6, 20240.58000.58000.58000.58000.5800500
Dec 5, 20240.58000.58000.58000.58000.5800-
Dec 4, 20240.58000.58000.58000.58000.5800-
Dec 3, 20240.58000.58000.58000.58000.5800700
Dec 2, 20240.60000.60000.60000.60000.6000-
Nov 29, 20240.60000.60000.60000.60000.6000-
Nov 28, 20240.60000.60000.60000.60000.6000-
Nov 27, 20240.60000.60000.60000.60000.60006,000
Nov 26, 20240.61500.61500.61500.61500.6150-
Nov 25, 20240.61500.61500.61500.61500.6150-
Nov 22, 20240.61500.61500.61500.61500.6150-
Nov 21, 20240.61000.61500.61000.61500.615016,600
Nov 20, 20240.61000.61000.61000.61000.6100-
Nov 19, 20240.61000.61000.61000.61000.6100-
Nov 18, 20240.61000.61000.61000.61000.6100-
Nov 15, 20240.61000.61000.61000.61000.6100-
Nov 14, 20240.61000.61000.61000.61000.6100-
Nov 13, 20240.61000.61000.61000.61000.6100-
Nov 12, 20240.61000.61000.61000.61000.6100-
Nov 11, 20240.61000.61000.61000.61000.6100-
Nov 8, 20240.61000.61000.61000.61000.6100-
Nov 7, 20240.61000.61000.61000.61000.6100-
Nov 6, 20240.61000.61000.61000.61000.6100-
Nov 5, 20240.61000.61000.61000.61000.6100-
Nov 4, 20240.61000.61000.61000.61000.6100-
Nov 1, 20240.61000.61000.61000.61000.6100-
Oct 30, 20240.61000.61000.61000.61000.61002,000
Oct 29, 20240.60000.60000.60000.60000.6000-
Oct 28, 20240.60000.60000.60000.60000.6000-
Oct 25, 20240.60000.60000.60000.60000.6000-
Oct 24, 20240.60000.60000.60000.60000.6000-
Oct 23, 20240.60000.60000.60000.60000.6000-
Oct 22, 20240.60000.60000.60000.60000.60005,000
Oct 21, 20240.60000.60000.60000.60000.60005,000
Oct 18, 20240.59000.60000.59000.60000.6000500
Oct 17, 20240.60000.60000.60000.60000.6000-
Oct 16, 20240.60000.60000.60000.60000.6000-
Oct 15, 20240.60000.60000.60000.60000.6000-
Oct 14, 20240.60000.60000.60000.60000.6000-
Oct 11, 20240.60000.60000.60000.60000.6000-
Oct 10, 20240.60000.60000.60000.60000.6000-
Oct 9, 20240.60000.60000.60000.60000.6000-
Oct 8, 20240.60000.60000.60000.60000.6000-
Oct 7, 20240.60000.60000.60000.60000.6000-
Oct 4, 20240.60000.60000.60000.60000.6000-
Oct 3, 20240.60000.60000.60000.60000.6000300
Oct 2, 20240.56500.56500.56500.56500.5650-
Oct 1, 20240.56500.56500.56500.56500.56502,200
Sep 30, 20240.56000.56000.56000.56000.5600-
Sep 27, 20240.56000.56000.56000.56000.5600-
Sep 26, 20240.56000.56000.56000.56000.560010,000
Sep 25, 20240.56000.56000.56000.56000.5600700
Sep 24, 20240.56000.56000.56000.56000.5600-
Sep 23, 20240.56000.56000.56000.56000.5600-
Sep 20, 20240.56000.56000.56000.56000.5600-
Sep 19, 20240.56000.56000.56000.56000.5600-
Sep 18, 20240.56000.56000.56000.56000.5600-
Sep 17, 20240.56000.56000.56000.56000.5600-
Sep 13, 20240.56000.56000.56000.56000.5600-
Sep 12, 20240.56000.56000.56000.56000.5600-
Sep 11, 20240.56000.56000.56000.56000.56001,500
Sep 10, 20240.57000.57000.57000.57000.5700-
Sep 9, 20240.57000.57000.57000.57000.570030,000
Sep 6, 20240.56000.56000.56000.56000.560010,000
Sep 5, 20240.56000.56000.56000.56000.5600-
Sep 4, 20240.56000.56000.56000.56000.5600300
Sep 3, 20240.56000.56000.56000.56000.5600-
Sep 2, 20240.56000.56000.56000.56000.5600100
Aug 30, 20240.56000.56000.56000.56000.5600-
Aug 29, 20240.56000.56000.56000.56000.560015,000
Aug 28, 20240.56000.56000.56000.56000.560015,000
Aug 27, 20240.56000.56000.56000.56000.5600-
Aug 26, 20240.56000.56000.56000.56000.5600300
Aug 23, 20240.61000.61000.61000.61000.6100300
Aug 22, 20240.65000.70000.65000.65000.65001,000
Aug 21, 20240.68500.68500.68500.68500.6850-
Aug 20, 20240.68500.68500.68500.68500.6850-
Aug 19, 20240.68500.68500.68500.68500.6850-
Aug 16, 20240.68500.68500.68500.68500.6850-
Aug 15, 20240.68500.68500.68500.68500.6850-
Aug 14, 20240.68500.68500.68500.68500.6850-
Aug 13, 20240.60500.68500.60500.68500.6850600
Aug 12, 20240.69500.69500.69500.69500.6950-
Aug 9, 20240.69500.69500.69500.69500.6950-
Aug 8, 20240.69500.69500.69500.69500.6950-
Aug 7, 20240.69500.69500.69500.69500.69501,000
Aug 6, 20240.65500.65500.65500.65500.6550-
Aug 5, 20240.65500.65500.65500.65500.6550-
Aug 2, 20240.65500.65500.65500.65500.6550-
Aug 1, 20240.65500.65500.65500.65500.6550-
Jul 31, 20240.65500.65500.65500.65500.6550-
Jul 30, 20240.65500.65500.65500.65500.6550-
Jul 29, 20240.65500.65500.65500.65500.6550500
Jul 26, 20240.65500.65500.65500.65500.6550-
Jul 25, 20240.65500.65500.65500.65500.6550900
Jul 24, 20240.65500.65500.65500.65500.6550-
Jul 23, 20240.65500.65500.65500.65500.6550-
Jul 22, 20240.65500.65500.65500.65500.6550-
Jul 19, 20240.65500.65500.65500.65500.6550-
Jul 18, 20240.65500.65500.65500.65500.6550-
Jul 17, 20240.65500.65500.65500.65500.65502,300
Jul 16, 20240.65500.65500.65500.65500.6550300
Jul 15, 20240.65500.65500.65500.65500.6550-
Jul 12, 20240.65500.65500.65500.65500.6550-
Jul 11, 20240.65500.65500.65500.65500.6550-
Jul 10, 20240.65500.65500.65500.65500.6550-
Jul 9, 20240.65500.65500.65500.65500.6550700
Jul 5, 20240.66000.66000.65500.65500.65507,100
Jul 4, 20240.69000.69000.69000.69000.6900-
Jul 3, 20240.69000.69000.69000.69000.6900-
Jul 2, 20240.69000.69000.69000.69000.6900-
Jul 1, 20240.69000.69000.69000.69000.6900-
Jun 28, 20240.69000.69000.69000.69000.6900-
Jun 27, 20240.69000.69000.69000.69000.6900-
Jun 26, 20240.69000.69000.69000.69000.6900-
Jun 25, 20240.70000.70000.69000.69000.690011,500
Jun 24, 20240.63500.70000.63500.70000.700023,300
Jun 21, 20240.63000.63000.63000.63000.6300-
Jun 20, 20240.66000.66000.63000.63000.63001,000
Jun 19, 20240.70000.70000.70000.70000.7000-
Jun 18, 20240.70000.70000.70000.70000.70009,000
Jun 14, 20240.70000.70000.70000.70000.7000700
Jun 13, 20240.71000.71000.71000.71000.7100300
Jun 12, 20240.71000.78000.71000.78000.780020,000
Jun 11, 20240.70000.70000.70000.70000.700010,000
Jun 10, 20240.66000.66000.66000.66000.6600-
Jun 7, 20240.66000.66000.66000.66000.6600-
Jun 6, 20240.66000.66000.66000.66000.6600-
Jun 5, 20240.66000.66000.66000.66000.6600-
Jun 4, 20240.66000.66000.66000.66000.6600-
May 31, 20240.66000.66000.66000.66000.66003,000
May 30, 20240.66000.66000.66000.66000.6600-
May 29, 20240.66000.66000.66000.66000.6600-
May 28, 20240.66000.66000.66000.66000.6600300
May 27, 20240.66000.66000.66000.66000.66001,000
May 24, 20240.70000.70000.70000.70000.7000-
May 23, 20240.70000.70000.70000.70000.7000-
May 21, 20240.70000.70000.70000.70000.7000300
May 20, 20240.70000.70000.70000.70000.70001,300
May 17, 20240.65000.65000.65000.65000.650020,300
May 16, 20240.70000.70000.70000.70000.7000300
May 15, 20240.69500.69500.69500.69500.6950300
May 14, 20240.65000.65000.65000.65000.65003,000
May 13, 20240.62000.62000.62000.62000.6200-
May 10, 20240.62000.62000.62000.62000.6200-
May 9, 20240.62000.62000.62000.62000.62004,000
May 8, 20240.62000.62000.62000.62000.6200-
May 7, 20240.62000.62000.62000.62000.62006,000
May 6, 20240.60000.60000.60000.60000.6000-
May 3, 20240.60000.60000.60000.60000.6000-
May 2, 20240.60000.60000.60000.60000.6000-
Apr 30, 20240.60000.60000.60000.60000.6000-
Apr 29, 20240.60000.60000.60000.60000.6000400
Apr 26, 20240.66000.66000.66000.66000.660010,000
Apr 25, 20240.66000.66000.66000.66000.6600300
Apr 24, 20240.66000.66000.66000.66000.66006,200
Apr 23, 20240.66000.66000.66000.66000.6600-
Apr 22, 20240.66000.66000.66000.66000.6600-
Apr 19, 20240.66000.66000.66000.66000.6600-
Apr 18, 20240.66000.66000.66000.66000.6600-
Apr 17, 20240.66000.66000.66000.66000.6600-
Apr 16, 20240.66000.66000.66000.66000.66002,300
Apr 15, 20240.66000.66000.66000.66000.66002,300
Apr 12, 20240.66000.66000.66000.66000.6600300
Apr 9, 20240.66000.66000.66000.66000.6600-
Apr 8, 20240.66000.66000.66000.66000.6600-
Apr 5, 20240.66000.66000.66000.66000.6600-
Apr 4, 20240.66000.66000.66000.66000.66001,000
Apr 3, 20240.66000.66000.66000.66000.66003,700
Apr 2, 20240.66000.66000.66000.66000.6600-
Apr 1, 20240.66000.66000.66000.66000.6600-
Mar 29, 20240.66000.66000.66000.66000.6600-
Mar 27, 20240.66000.66000.66000.66000.6600900
Mar 26, 20240.70500.70500.70500.70500.7050-
Mar 25, 20240.70500.70500.70500.70500.7050-
Mar 22, 20240.70500.70500.70500.70500.7050100
Mar 21, 20240.70500.70500.70500.70500.705010,000
Mar 20, 20240.71000.71000.71000.71000.7100-
Mar 19, 20240.71000.71000.71000.71000.7100-
Mar 18, 20240.71000.71000.71000.71000.7100-
Mar 15, 20240.71000.71000.71000.71000.7100-
Mar 14, 20240.70500.71000.70500.71000.710015,000
Mar 13, 20240.70500.71000.70500.71000.71007,000
Mar 12, 20240.70000.71000.70000.70500.705015,300
Mar 11, 20240.70000.70000.70000.70000.70007,000
Mar 8, 20240.65500.65500.65500.65500.6550-
Mar 7, 20240.65500.65500.65500.65500.6550-
Mar 6, 20240.65500.65500.65500.65500.65502,000
Mar 5, 20240.65000.65000.65000.65000.6500-
Mar 4, 20240.65000.65000.65000.65000.6500300
Mar 1, 20240.72000.72000.72000.72000.7200-
Feb 29, 20240.72000.72000.72000.72000.7200-
Feb 28, 20240.72000.72000.72000.72000.7200-
Feb 27, 20240.72000.72000.72000.72000.7200-
Feb 26, 20240.72000.72000.72000.72000.7200-
Feb 23, 20240.72000.72000.72000.72000.7200-
Feb 22, 20240.72000.72000.72000.72000.7200-
Feb 21, 20240.72000.72000.72000.72000.7200-

Related Tickers

5237.KL MPHB Capital Berhad
1.6900
0.00%
 
6017.KL SHL Consolidated Bhd.
2.2800
0.00%
 
1694.KL Menang Corporation (M) Berhad
0.6850
-2.84%
 
5606.KL IGB Berhad
2.7400
0.00%
 
9814.KL Bertam Alliance Berhad
0.1900
+5.56%
 
NMRK Newmark Group, Inc.
14.16
-1.87%
 
COMP Compass, Inc.
8.98
-8.18%