Yew Lee Pacific Group Berhad (KLSE:YEWLEE)
Malaysia
· Delayed Price · Currency is MYR 0.4000
+0.0050 (1.27%)
At close: Dec 5, 2025
KLSE:YEWLEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 14,105,500 |
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 9,906,800 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 11,589,400 |
| Dec 2, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 14,742,900 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13,300,700 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 7,746,800 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 11,858,400 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 15,339,500 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 8,057,200 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 12,151,500 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 14,600,800 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 6,436,800 |
| Nov 19, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 11,594,800 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 12,821,500 |
| Nov 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 7,673,300 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 14,489,200 |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 12,225,800 |
| Nov 12, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 8,380,400 |
| Nov 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 8,272,900 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 12,901,400 |
| Nov 7, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 8,186,700 |
| Nov 6, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 6,803,500 |
| Nov 5, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 13,856,400 |
| Nov 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 9,254,400 |
| Nov 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 7,835,900 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 12,238,000 |
| Oct 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 13,963,000 |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,569,600 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 10,874,100 |
| Oct 27, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 9,192,400 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 5,812,200 |
| Oct 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 9,079,500 |
| Oct 22, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -1.27% | 9,918,900 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 6,883,600 |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,515,800 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,060,800 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 6,886,800 |
| Oct 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 11,424,100 |
| Oct 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 6,112,100 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 5,264,700 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 11,339,000 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 5,628,500 |
| Oct 7, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 7,484,000 |
| Oct 6, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 9,221,100 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 4,554,600 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 4,391,300 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,094,200 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 5,929,200 |
| Sep 29, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 4,128,000 |
| Sep 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 10,778,100 |