YNH Property Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.285	0.285	0.280	0.280	0.280	75,200
2026-10-16	0.280	0.295	0.280	0.285	0.285	491,900
2026-10-15	0.280	0.280	0.275	0.275	0.275	185,100
2026-10-14	0.285	0.290	0.280	0.280	0.280	352,500
2026-10-13	0.285	0.295	0.285	0.290	0.290	376,700
2026-10-12	0.295	0.295	0.290	0.290	0.290	507,600
2026-10-09	0.290	0.310	0.290	0.300	0.300	212,400
2026-10-08	0.295	0.315	0.285	0.300	0.300	553,100
2026-10-07	0.300	0.300	0.290	0.300	0.300	700,100
2026-10-06	0.305	0.310	0.305	0.305	0.305	510,600
2026-10-05	0.310	0.310	0.305	0.310	0.310	359,900
2026-10-02	0.310	0.315	0.310	0.315	0.315	302,000
2026-10-01	0.315	0.325	0.310	0.310	0.310	783,300
2026-09-30	0.315	0.315	0.310	0.315	0.315	199,400
2026-09-29	0.315	0.320	0.315	0.315	0.315	219,900
2026-09-28	0.315	0.325	0.315	0.315	0.315	394,100
2026-09-25	0.320	0.320	0.315	0.315	0.315	32,600
2026-09-24	0.310	0.320	0.310	0.320	0.320	159,700
2026-09-23	0.315	0.315	0.310	0.310	0.310	378,800
2026-09-22	0.315	0.315	0.315	0.315	0.315	80,900
2026-09-21	0.310	0.315	0.310	0.315	0.315	227,500
2026-09-18	0.320	0.320	0.310	0.315	0.315	370,500
2026-09-17	0.325	0.330	0.320	0.320	0.320	313,000
2026-09-16	0.325	0.325	0.325	0.325	0.325	0
2026-09-15	0.325	0.325	0.315	0.325	0.325	572,700
2026-09-14	0.335	0.335	0.330	0.330	0.330	203,800
2026-09-11	0.335	0.340	0.330	0.340	0.340	268,700
2026-09-10	0.335	0.345	0.330	0.340	0.340	541,800
2026-09-09	0.340	0.340	0.330	0.335	0.335	401,700
2026-09-08	0.350	0.350	0.330	0.335	0.335	513,400
2026-09-07	0.325	0.350	0.325	0.345	0.345	2,013,300
2026-09-04	0.310	0.320	0.310	0.315	0.315	161,100
2026-09-03	0.315	0.325	0.305	0.315	0.315	436,500
2026-09-02	0.315	0.320	0.315	0.315	0.315	185,200
2026-09-01	0.320	0.320	0.310	0.315	0.315	140,200
2026-08-31	0.315	0.315	0.315	0.315	0.315	0
2026-08-28	0.310	0.325	0.310	0.315	0.315	1,023,600
2026-08-27	0.305	0.315	0.305	0.315	0.315	310,200
2026-08-26	0.315	0.315	0.305	0.315	0.315	747,200
2026-08-25	0.315	0.315	0.315	0.315	0.315	0
2026-08-24	0.310	0.320	0.310	0.315	0.315	432,400
2026-08-21	0.315	0.315	0.310	0.315	0.315	104,800
2026-08-20	0.315	0.315	0.300	0.315	0.315	593,200
2026-08-19	0.315	0.320	0.315	0.315	0.315	378,000
2026-08-18	0.310	0.320	0.305	0.320	0.320	684,900
2026-08-17	0.325	0.325	0.305	0.305	0.305	1,381,800
2026-08-14	0.330	0.335	0.325	0.325	0.325	684,400
2026-08-13	0.340	0.350	0.325	0.330	0.330	951,800
2026-08-12	0.330	0.350	0.330	0.345	0.345	784,200
2026-08-11	0.335	0.340	0.330	0.330	0.330	852,700
2026-08-10	0.330	0.335	0.330	0.335	0.335	909,000
2026-08-07	0.340	0.340	0.325	0.330	0.330	1,499,900
2026-08-06	0.345	0.345	0.330	0.345	0.345	1,094,100
2026-08-05	0.360	0.360	0.340	0.345	0.345	2,242,400
2026-08-04	0.365	0.370	0.355	0.360	0.360	1,846,100
2026-08-03	0.335	0.365	0.335	0.365	0.365	2,430,000
2026-07-31	0.310	0.345	0.295	0.340	0.340	3,593,700
2026-07-30	0.310	0.310	0.285	0.305	0.305	4,459,500
2026-07-29	0.350	0.350	0.300	0.315	0.315	5,251,400
2026-07-28	0.385	0.385	0.325	0.350	0.350	5,064,400

Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-24	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.