YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.425	0.425	0.415	0.415	0.415	3,092,900
2024-08-27	0.420	0.430	0.415	0.420	0.420	2,795,300
2024-08-26	0.425	0.435	0.420	0.420	0.420	3,682,300
2024-08-23	0.455	0.455	0.420	0.425	0.425	10,914,000
2024-08-22	0.470	0.470	0.440	0.450	0.450	7,676,800
2024-08-21	0.430	0.475	0.420	0.470	0.470	18,696,199
2024-08-20	0.425	0.435	0.420	0.420	0.420	1,536,500
2024-08-19	0.425	0.435	0.420	0.425	0.425	2,626,400
2024-08-16	0.420	0.425	0.415	0.420	0.420	1,672,800
2024-08-15	0.425	0.430	0.415	0.415	0.415	1,893,800
2024-08-14	0.435	0.440	0.415	0.425	0.425	5,545,000
2024-08-13	0.440	0.440	0.430	0.430	0.430	1,865,300
2024-08-12	0.450	0.460	0.435	0.440	0.440	2,520,300
2024-08-09	0.425	0.450	0.425	0.445	0.445	3,765,300
2024-08-08	0.425	0.425	0.415	0.415	0.415	2,997,500
2024-08-07	0.425	0.435	0.420	0.425	0.425	3,844,100
2024-08-06	0.410	0.445	0.410	0.425	0.425	6,371,200
2024-08-05	0.455	0.460	0.410	0.415	0.415	12,098,800
2024-08-02	0.460	0.465	0.455	0.455	0.455	4,010,800
2024-08-01	0.465	0.475	0.460	0.470	0.470	2,450,900
2024-07-31	0.470	0.475	0.460	0.460	0.460	2,317,200
2024-07-30	0.485	0.485	0.470	0.470	0.470	2,416,100
2024-07-29	0.480	0.490	0.475	0.480	0.480	2,895,700
2024-07-26	0.485	0.485	0.475	0.475	0.475	1,428,100
2024-07-25	0.485	0.490	0.475	0.475	0.475	2,457,100
2024-07-24	0.490	0.490	0.480	0.490	0.490	2,522,300
2024-07-23	0.475	0.490	0.470	0.485	0.485	2,900,400
2024-07-22	0.485	0.485	0.455	0.480	0.480	10,019,500
2024-07-19	0.490	0.495	0.480	0.480	0.480	7,866,900
2024-07-18	0.505	0.505	0.485	0.485	0.485	6,893,800
2024-07-17	0.500	0.515	0.495	0.505	0.505	6,137,400
2024-07-16	0.505	0.505	0.495	0.495	0.495	7,253,400
2024-07-15	0.510	0.520	0.500	0.505	0.505	6,208,700
2024-07-12	0.510	0.525	0.505	0.510	0.510	6,502,500
2024-07-11	0.515	0.520	0.505	0.505	0.505	6,938,300
2024-07-10	0.505	0.520	0.500	0.510	0.510	8,088,200
2024-07-09	0.505	0.515	0.500	0.505	0.505	3,876,100
2024-07-05	0.510	0.510	0.505	0.505	0.505	2,972,800
2024-07-04	0.515	0.520	0.495	0.505	0.505	11,849,900
2024-07-03	0.505	0.530	0.505	0.515	0.515	10,830,100
2024-07-02	0.525	0.525	0.500	0.510	0.510	13,424,600
2024-07-01	0.545	0.545	0.520	0.525	0.525	11,135,700
2024-06-28	0.500	0.560	0.500	0.545	0.545	50,393,898
2024-06-27	0.555	0.570	0.480	0.495	0.495	94,446,305
2024-06-26	0.620	0.625	0.600	0.605	0.605	14,801,900
2024-06-25	0.625	0.645	0.610	0.620	0.620	8,518,700
2024-06-24	0.645	0.645	0.615	0.625	0.625	10,213,000
2024-06-21	0.660	0.710	0.640	0.645	0.645	30,361,801
2024-06-20	0.680	0.685	0.635	0.655	0.655	20,016,699
2024-06-19	0.700	0.720	0.670	0.680	0.680	15,697,200
2024-06-18	0.760	0.765	0.690	0.700	0.700	27,304,699
2024-06-14	0.785	0.795	0.745	0.755	0.755	26,238,000
2024-06-13	0.755	0.800	0.725	0.775	0.775	30,030,400
2024-06-12	0.815	0.820	0.730	0.770	0.770	39,234,602
2024-06-11	0.675	0.890	0.660	0.795	0.795	146,896,891
2024-06-10	0.660	0.700	0.635	0.670	0.670	65,235,102
2024-06-07	0.480	0.650	0.480	0.640	0.640	133,726,297
2024-06-06	0.455	0.490	0.450	0.480	0.480	13,266,500
2024-06-05	0.445	0.460	0.445	0.455	0.455	3,426,500
2024-06-04	0.455	0.455	0.440	0.445	0.445	6,416,900

← NewerPage 10 of 21 · 1,223 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.