Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

YLI Holdings Berhad (7014.KL)

Compare

0.4050

0.0000

(0.00%)

As of 2:56:12 PM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	17,700
Feb 24, 2025	0.4250	0.4250	0.4000	0.4050	0.4050	263,300
Feb 21, 2025	0.4450	0.4450	0.4250	0.4250	0.4250	141,000
Feb 20, 2025	0.4300	0.4350	0.4300	0.4350	0.4350	34,800
Feb 19, 2025	0.4250	0.4300	0.4250	0.4300	0.4300	20,000
Feb 18, 2025	0.4250	0.4250	0.4000	0.4250	0.4250	141,100
Feb 17, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	142,000
Feb 14, 2025	0.4200	0.4200	0.4150	0.4150	0.4150	56,000
Feb 13, 2025	0.4050	0.4400	0.4050	0.4250	0.4250	445,000
Feb 12, 2025	0.4100	0.4100	0.4050	0.4100	0.4100	20,000
Feb 10, 2025	0.4050	0.4100	0.4050	0.4100	0.4100	29,900
Feb 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 6, 2025	0.4100	0.4100	0.4050	0.4100	0.4100	54,100
Feb 5, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	12,000
Feb 4, 2025	0.4100	0.4200	0.4050	0.4200	0.4200	32,000
Feb 3, 2025	0.4050	0.4150	0.4000	0.4150	0.4150	147,500
Jan 31, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	40,000
Jan 28, 2025	0.4150	0.4350	0.4050	0.4050	0.4050	97,000
Jan 27, 2025	0.4150	0.4500	0.4150	0.4150	0.4150	60,300
Jan 24, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	27,900
Jan 23, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	34,500
Jan 22, 2025	0.4100	0.4200	0.4050	0.4200	0.4200	109,000
Jan 21, 2025	0.4050	0.4300	0.4050	0.4300	0.4300	49,000
Jan 20, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 17, 2025	0.4050	0.4300	0.4050	0.4300	0.4300	24,500
Jan 16, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	6,000
Jan 15, 2025	0.4100	0.4100	0.4050	0.4050	0.4050	41,000
Jan 14, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	12,500
Jan 13, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	20,100
Jan 10, 2025	0.4300	0.4300	0.4100	0.4100	0.4100	47,400
Jan 9, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Jan 8, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	15,000
Jan 7, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 6, 2025	0.4200	0.4450	0.4200	0.4400	0.4400	2,400
Jan 3, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	17,000
Jan 2, 2025	0.4250	0.4300	0.4250	0.4300	0.4300	19,600
Dec 31, 2024	0.4250	0.4500	0.4200	0.4500	0.4500	43,500
Dec 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Dec 27, 2024	0.4250	0.4500	0.4250	0.4500	0.4500	6,300
Dec 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Dec 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	26,500
Dec 18, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	8,000
Dec 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	100
Dec 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Dec 13, 2024	0.4350	0.4950	0.4350	0.4950	0.4950	22,100
Dec 12, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Dec 11, 2024	0.4400	0.5400	0.4350	0.4350	0.4350	62,400
Dec 10, 2024	0.4050	0.4400	0.4050	0.4400	0.4400	24,400
Dec 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 5, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	52,000
Dec 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,000
Dec 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	26,000
Dec 2, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	17,000
Nov 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 28, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	40,000
Nov 27, 2024	0.4450	0.4450	0.4200	0.4200	0.4200	4,500
Nov 26, 2024	0.4200	0.4450	0.4200	0.4450	0.4450	6,500
Nov 25, 2024	0.4200	0.4450	0.4200	0.4450	0.4450	20,100
Nov 22, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	260,000
Nov 21, 2024	0.4200	0.4450	0.4100	0.4450	0.4450	123,000
Nov 20, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	258,000
Nov 19, 2024	0.4200	0.4550	0.4200	0.4550	0.4550	21,000
Nov 18, 2024	0.4450	0.4750	0.4300	0.4550	0.4550	11,200
Nov 15, 2024	0.4000	0.4450	0.4000	0.4000	0.4000	31,500
Nov 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 11, 2024	0.4150	0.4550	0.4150	0.4500	0.4500	37,000
Nov 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Nov 6, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	11,000
Nov 5, 2024	0.4500	0.4800	0.4200	0.4800	0.4800	62,100
Nov 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,400
Nov 1, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	4,300
Oct 29, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	39,300
Oct 28, 2024	0.4600	0.4650	0.4600	0.4650	0.4650	68,400
Oct 25, 2024	0.4600	0.4750	0.4600	0.4750	0.4750	13,000
Oct 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Oct 23, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	28,000
Oct 22, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	40,000
Oct 21, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	11,000
Oct 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Oct 17, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	36,200
Oct 16, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	103,000
Oct 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,000
Oct 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Oct 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	29,300
Oct 9, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	6,000
Oct 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 7, 2024	0.4900	0.5200	0.4700	0.4700	0.4700	9,100
Oct 4, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	57,000
Oct 3, 2024	0.4700	0.4950	0.4600	0.4900	0.4900	102,900
Oct 2, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	185,000
Oct 1, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	18,000
Sep 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	12,500
Sep 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Sep 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 24, 2024	0.5650	0.5700	0.5600	0.5600	0.5600	68,000
Sep 23, 2024	0.5550	0.5650	0.5550	0.5650	0.5650	10,000
Sep 20, 2024	0.5500	0.5500	0.5150	0.5150	0.5150	1,000
Sep 19, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	43,000
Sep 18, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Sep 17, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	10,000
Sep 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
Sep 12, 2024	0.5250	0.5500	0.5250	0.5400	0.5400	26,000
Sep 11, 2024	0.5150	0.5250	0.5100	0.5250	0.5250	22,000
Sep 10, 2024	0.5200	0.5300	0.5150	0.5300	0.5300	63,600
Sep 9, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	19,800
Sep 6, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 5, 2024	0.5350	0.5650	0.5300	0.5650	0.5650	23,000
Sep 4, 2024	0.5500	0.5700	0.5450	0.5700	0.5700	28,500
Sep 3, 2024	0.5600	0.5800	0.5550	0.5800	0.5800	19,000
Sep 2, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	235,900
Aug 30, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	139,100
Aug 29, 2024	0.5650	0.5700	0.5650	0.5700	0.5700	24,000
Aug 28, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Aug 27, 2024	0.5550	0.5950	0.5550	0.5950	0.5950	31,900
Aug 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 22, 2024	0.5750	0.6000	0.5600	0.6000	0.6000	59,500
Aug 21, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Aug 20, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	34,000
Aug 19, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	28,500
Aug 16, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	21,100
Aug 15, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	26,600
Aug 14, 2024	0.6100	0.6100	0.5850	0.5900	0.5900	109,000
Aug 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
Aug 12, 2024	0.5900	0.6450	0.5900	0.6100	0.6100	45,200
Aug 9, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	41,300
Aug 8, 2024	0.6200	0.6250	0.6150	0.6200	0.6200	112,200
Aug 7, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	79,400
Aug 6, 2024	0.5550	0.5850	0.5400	0.5750	0.5750	158,600
Aug 5, 2024	0.6100	0.6100	0.5600	0.5750	0.5750	537,000
Aug 2, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	180,000
Aug 1, 2024	0.5800	0.6250	0.5800	0.6050	0.6050	179,800
Jul 31, 2024	0.5850	0.6000	0.5850	0.5900	0.5900	315,400
Jul 30, 2024	0.5900	0.5950	0.5850	0.5900	0.5900	115,500
Jul 29, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	206,700
Jul 26, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	12,500
Jul 25, 2024	0.6000	0.6050	0.5800	0.5950	0.5950	502,700
Jul 24, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	318,000
Jul 23, 2024	0.6150	0.6400	0.6150	0.6300	0.6300	59,700
Jul 22, 2024	0.6400	0.6400	0.6100	0.6150	0.6150	51,000
Jul 19, 2024	0.6650	0.6800	0.6200	0.6300	0.6300	455,500
Jul 18, 2024	0.6650	0.6650	0.6350	0.6650	0.6650	221,400
Jul 17, 2024	0.6500	0.6750	0.6500	0.6500	0.6500	100,300
Jul 16, 2024	0.6800	0.6850	0.6600	0.6600	0.6600	97,700
Jul 15, 2024	0.6700	0.7050	0.6650	0.6700	0.6700	493,200
Jul 12, 2024	0.5900	0.7150	0.5850	0.6650	0.6650	1,500,400
Jul 11, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	131,700
Jul 10, 2024	0.5750	0.5900	0.5650	0.5750	0.5750	173,000
Jul 9, 2024	0.5850	0.6000	0.5750	0.5750	0.5750	101,400
Jul 5, 2024	0.5950	0.5950	0.5800	0.5850	0.5850	348,200
Jul 4, 2024	0.5950	0.6100	0.5950	0.6000	0.6000	128,500
Jul 3, 2024	0.5900	0.6000	0.5850	0.6000	0.6000	392,900
Jul 2, 2024	0.6100	0.6100	0.5950	0.6000	0.6000	467,000
Jul 1, 2024	0.6300	0.6300	0.6000	0.6150	0.6150	177,500
Jun 28, 2024	0.6150	0.6300	0.6150	0.6150	0.6150	60,500
Jun 27, 2024	0.6100	0.6400	0.6000	0.6400	0.6400	275,200
Jun 26, 2024	0.6100	0.6250	0.6000	0.6150	0.6150	97,200
Jun 25, 2024	0.6500	0.6500	0.5900	0.6000	0.6000	847,900
Jun 24, 2024	0.6850	0.6850	0.6500	0.6500	0.6500	363,500
Jun 21, 2024	0.6750	0.7000	0.6600	0.6850	0.6850	90,200
Jun 20, 2024	0.6700	0.6950	0.6500	0.6750	0.6750	169,000
Jun 19, 2024	0.6800	0.6900	0.6400	0.6500	0.6500	346,900
Jun 18, 2024	0.7000	0.7000	0.6550	0.6700	0.6700	82,900
Jun 14, 2024	0.7000	0.7000	0.6600	0.6650	0.6650	222,900
Jun 13, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	148,500
Jun 12, 2024	0.7100	0.7150	0.6850	0.6900	0.6900	478,100
Jun 11, 2024	0.6900	0.7150	0.6900	0.7000	0.7000	687,100
Jun 10, 2024	0.7100	0.7200	0.6850	0.6900	0.6900	360,800
Jun 7, 2024	0.6500	0.7200	0.6450	0.7150	0.7150	704,300
Jun 6, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	302,600
Jun 5, 2024	0.6700	0.6700	0.6250	0.6550	0.6550	520,800
Jun 4, 2024	0.6050	0.6700	0.6000	0.6700	0.6700	892,700
May 31, 2024	0.6800	0.6850	0.6150	0.6350	0.6350	2,114,800
May 30, 2024	0.7200	0.7350	0.7150	0.7200	0.7200	497,800
May 29, 2024	0.7350	0.7750	0.7350	0.7400	0.7400	316,400
May 28, 2024	0.7600	0.7800	0.7200	0.7650	0.7650	806,400
May 27, 2024	0.8000	0.8200	0.7650	0.7800	0.7800	905,800
May 24, 2024	0.8200	0.8300	0.7950	0.8100	0.8100	943,800
May 23, 2024	0.7000	0.8350	0.7000	0.8200	0.8200	3,955,000
May 21, 2024	0.7300	0.7500	0.7000	0.7100	0.7100	1,520,600
May 20, 2024	0.7650	0.7700	0.7250	0.7400	0.7400	954,500
May 17, 2024	0.7750	0.7750	0.7500	0.7550	0.7550	962,400
May 16, 2024	0.7700	0.7900	0.7200	0.7750	0.7750	2,874,900
May 15, 2024	0.6600	0.7900	0.6600	0.7700	0.7700	5,150,900
May 14, 2024	0.5850	0.6850	0.5850	0.6500	0.6500	4,422,700
May 13, 2024	0.5150	0.5800	0.5000	0.5750	0.5750	1,573,700
May 10, 2024	0.5100	0.5300	0.5050	0.5200	0.5200	655,700
May 9, 2024	0.4750	0.5200	0.4750	0.5100	0.5100	2,525,200
May 8, 2024	0.4650	0.4750	0.4600	0.4750	0.4750	480,900
May 7, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	547,000
May 6, 2024	0.4850	0.4900	0.4750	0.4750	0.4750	284,500
May 3, 2024	0.4750	0.4900	0.4700	0.4850	0.4850	2,236,800
May 2, 2024	0.4500	0.4650	0.4500	0.4650	0.4650	1,190,100
Apr 30, 2024	0.4400	0.4500	0.4400	0.4450	0.4450	553,500
Apr 29, 2024	0.4400	0.4550	0.4400	0.4500	0.4500	886,000
Apr 26, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	33,500
Apr 25, 2024	0.4350	0.4400	0.4300	0.4400	0.4400	48,500
Apr 24, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	293,200
Apr 23, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	59,700
Apr 22, 2024	0.4350	0.4400	0.4300	0.4350	0.4350	298,200
Apr 19, 2024	0.4350	0.4400	0.4150	0.4350	0.4350	718,700
Apr 18, 2024	0.4400	0.4400	0.4300	0.4350	0.4350	280,900
Apr 17, 2024	0.4350	0.4500	0.4350	0.4400	0.4400	1,824,700
Apr 16, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	1,295,600
Apr 15, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	125,000
Apr 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	55,000
Apr 9, 2024	0.4050	0.4100	0.4000	0.4100	0.4100	334,100
Apr 8, 2024	0.4100	0.4100	0.4000	0.4050	0.4050	295,000
Apr 5, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	277,700
Apr 4, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	193,300
Apr 3, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	60,000
Apr 2, 2024	0.4100	0.4100	0.3950	0.4100	0.4100	119,100
Apr 1, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	258,000
Mar 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
Mar 27, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	50,900
Mar 26, 2024	0.3950	0.4050	0.3950	0.3950	0.3950	104,500
Mar 25, 2024	0.3950	0.4100	0.3950	0.4100	0.4100	125,200
Mar 22, 2024	0.4100	0.4150	0.3950	0.3950	0.3950	298,000
Mar 21, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	24,100
Mar 20, 2024	0.3950	0.4100	0.3900	0.4000	0.4000	91,000
Mar 19, 2024	0.4000	0.4150	0.3900	0.3950	0.3950	97,100
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	138,800
Mar 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
Mar 14, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	58,300
Mar 13, 2024	0.3950	0.4050	0.3950	0.4000	0.4000	47,000
Mar 12, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	28,000
Mar 11, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	171,400
Mar 8, 2024	0.4100	0.4100	0.3950	0.4100	0.4100	252,100
Mar 7, 2024	0.4000	0.4100	0.4000	0.4050	0.4050	29,000
Mar 6, 2024	0.4000	0.4100	0.4000	0.4050	0.4050	120,000
Mar 5, 2024	0.4100	0.4200	0.4050	0.4050	0.4050	233,100
Mar 4, 2024	0.4050	0.4200	0.4050	0.4100	0.4100	161,800
Mar 1, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	130,000
Feb 29, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	455,100
Feb 28, 2024	0.4500	0.4500	0.4150	0.4300	0.4300	2,036,700
Feb 27, 2024	0.4650	0.4700	0.4600	0.4600	0.4600	326,800
Feb 26, 2024	0.4600	0.4700	0.4500	0.4650	0.4650	820,500

5665.KL Southern Steel Berhad

0.4800

0.00%

7217.KL Eonmetall Group Berhad

0.2850

0.00%

3778.KL Melewar Industrial Group Berhad

0.1850

0.00%

5087.KL Mycron Steel Berhad

0.3300

-5.71%

7020.KL ASTEEL Group Berhad

0.0700

0.00%

5021.KL AYS Ventures Berhad

0.2650

-1.85%

4235.KL Lion Industries Corporation Berhad

0.1800

-2.70%

0297.KL TSA

0.7200

0.00%

5072.KL Hiap Teck Venture Berhad

0.2850

-5.00%

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

YLI Holdings Berhad (7014.KL)

Related Tickers