YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.450	0.455	0.450	0.450	0.450	1,865,700
2024-05-30	0.460	0.460	0.450	0.455	0.455	2,045,600
2024-05-29	0.455	0.465	0.445	0.460	0.460	5,883,700
2024-05-28	0.460	0.465	0.450	0.455	0.455	3,057,700
2024-05-27	0.470	0.470	0.455	0.455	0.455	6,746,300
2024-05-24	0.480	0.480	0.470	0.470	0.470	4,482,800
2024-05-23	0.480	0.495	0.475	0.485	0.485	8,226,200
2024-05-21	0.455	0.540	0.455	0.475	0.475	65,597,898
2024-05-20	0.450	0.470	0.450	0.450	0.450	10,287,500
2024-05-17	0.445	0.450	0.440	0.450	0.450	2,009,300
2024-05-16	0.445	0.450	0.440	0.445	0.445	2,779,800
2024-05-15	0.440	0.450	0.435	0.440	0.440	3,347,900
2024-05-14	0.450	0.450	0.440	0.440	0.440	4,178,600
2024-05-13	0.450	0.460	0.445	0.450	0.450	6,796,400
2024-05-10	0.445	0.450	0.445	0.445	0.445	1,653,500
2024-05-09	0.450	0.450	0.445	0.445	0.445	2,249,800
2024-05-08	0.450	0.460	0.440	0.450	0.450	9,203,500
2024-05-07	0.450	0.455	0.450	0.450	0.450	1,862,800
2024-05-06	0.450	0.455	0.445	0.450	0.450	2,158,000
2024-05-03	0.465	0.465	0.445	0.455	0.455	10,342,700
2024-05-02	0.475	0.485	0.460	0.465	0.465	6,217,900
2024-04-30	0.490	0.490	0.455	0.475	0.475	6,805,800
2024-04-29	0.455	0.500	0.455	0.480	0.480	25,572,500
2024-04-26	0.450	0.450	0.445	0.450	0.450	2,339,200
2024-04-25	0.455	0.460	0.445	0.450	0.450	5,295,000
2024-04-24	0.450	0.460	0.450	0.450	0.450	2,928,300
2024-04-23	0.445	0.465	0.440	0.455	0.455	6,277,700
2024-04-22	0.455	0.460	0.440	0.445	0.445	7,018,700
2024-04-19	0.470	0.475	0.450	0.460	0.460	4,806,800
2024-04-18	0.460	0.475	0.450	0.470	0.470	5,813,400
2024-04-17	0.445	0.470	0.445	0.460	0.460	8,359,100
2024-04-16	0.455	0.455	0.440	0.445	0.445	5,203,200
2024-04-15	0.465	0.470	0.450	0.455	0.455	7,240,700
2024-04-12	0.470	0.480	0.460	0.475	0.475	7,262,700
2024-04-09	0.460	0.475	0.440	0.470	0.470	18,355,900
2024-04-08	0.505	0.510	0.465	0.475	0.475	17,123,301
2024-04-05	0.510	0.530	0.505	0.505	0.505	7,632,900
2024-04-04	0.505	0.520	0.500	0.510	0.510	2,852,100
2024-04-03	0.515	0.520	0.495	0.505	0.505	6,251,500
2024-04-02	0.525	0.545	0.510	0.520	0.520	5,392,200
2024-04-01	0.535	0.535	0.520	0.525	0.525	3,979,000
2024-03-29	0.535	0.550	0.515	0.530	0.530	7,122,100
2024-03-27	0.540	0.550	0.525	0.535	0.535	8,091,400
2024-03-26	0.485	0.555	0.480	0.540	0.540	34,136,000
2024-03-25	0.475	0.485	0.465	0.485	0.485	7,892,000
2024-03-22	0.465	0.480	0.460	0.475	0.475	7,059,300
2024-03-21	0.460	0.485	0.460	0.470	0.470	10,770,000
2024-03-20	0.470	0.480	0.455	0.455	0.455	7,451,300
2024-03-19	0.480	0.480	0.460	0.470	0.470	7,827,300
2024-03-18	0.490	0.495	0.475	0.475	0.475	10,111,300
2024-03-15	0.480	0.500	0.460	0.490	0.490	13,406,700
2024-03-14	0.475	0.495	0.465	0.480	0.480	9,389,700
2024-03-13	0.505	0.510	0.475	0.475	0.475	8,832,000
2024-03-12	0.515	0.535	0.490	0.505	0.505	38,076,699
2024-03-11	0.450	0.510	0.425	0.500	0.500	26,872,600
2024-03-08	0.480	0.485	0.410	0.460	0.460	22,052,100
2024-03-07	0.490	0.505	0.470	0.475	0.475	5,478,300
2024-03-06	0.490	0.515	0.490	0.490	0.490	5,797,700
2024-03-05	0.530	0.530	0.485	0.495	0.495	13,852,700
2024-03-04	0.570	0.570	0.520	0.530	0.530	7,554,700

← NewerPage 11 of 21 · 1,226 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.