Yew Lee Pacific Group Berhad (KLSE:YEWLEE)
Malaysia
· Delayed Price · Currency is MYR 0.4050
-0.0100 (-2.41%)
At close: Sep 26, 2025
KLSE:YEWLEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 10,778,100 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 7,069,200 |
| Sep 24, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 4,073,800 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 6,447,700 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 2,359,000 |
| Sep 19, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 3,606,200 |
| Sep 18, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 5,832,900 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.23% | 6,728,400 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.39 | 0.41 | 0.41 | -14.74% | 10,832,900 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 5,449,500 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,916,800 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 5,287,000 |
| Sep 8, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 5,128,400 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 4,281,700 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 7,987,100 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,678,900 |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 4,853,600 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 7,202,400 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 3,542,200 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,253,000 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 4,585,200 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 3,816,700 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 5,241,000 |
| Aug 20, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 3,783,300 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,949,800 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,951,200 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 3,778,600 |
| Aug 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 4,196,300 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 4,930,200 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 4,272,400 |
| Aug 11, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 3,595,900 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 4,945,200 |
| Aug 7, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 4,350,200 |
| Aug 6, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 1.08% | 4,131,700 |
| Aug 5, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 7,195,800 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,179,100 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 3,746,900 |
| Jul 31, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 3,533,000 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 4,184,400 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 4,078,400 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 3,805,400 |
| Jul 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 4,678,700 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 4,022,500 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,774,500 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,959,100 |
| Jul 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 3,257,300 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 4,081,300 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 4,160,900 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 3,446,800 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 3,952,200 |