YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.525	0.575	0.515	0.565	0.565	15,464,300
2024-02-29	0.560	0.565	0.510	0.530	0.530	18,511,801
2024-02-28	0.575	0.580	0.560	0.560	0.560	3,976,600
2024-02-27	0.575	0.590	0.565	0.580	0.580	8,117,600
2024-02-26	0.605	0.610	0.565	0.580	0.580	21,160,000
2024-02-23	0.615	0.615	0.600	0.610	0.610	7,367,000
2024-02-22	0.620	0.640	0.595	0.615	0.615	22,376,400
2024-02-21	0.640	0.640	0.620	0.620	0.620	14,874,300
2024-02-20	0.645	0.655	0.635	0.640	0.640	11,461,500
2024-02-19	0.660	0.670	0.640	0.645	0.645	17,080,400
2024-02-16	0.665	0.675	0.640	0.660	0.660	25,227,000
2024-02-15	0.665	0.670	0.635	0.655	0.655	25,872,100
2024-02-14	0.660	0.690	0.650	0.660	0.660	24,185,100
2024-02-13	0.630	0.690	0.630	0.675	0.675	49,336,199
2024-02-09	0.615	0.630	0.605	0.615	0.615	18,851,600
2024-02-08	0.630	0.645	0.600	0.615	0.615	24,052,801
2024-02-07	0.660	0.670	0.630	0.635	0.635	11,184,700
2024-02-06	0.630	0.660	0.620	0.655	0.655	12,751,800
2024-02-05	0.665	0.675	0.625	0.630	0.630	21,285,000
2024-02-02	0.655	0.700	0.640	0.660	0.660	32,713,000
2024-01-31	0.685	0.710	0.625	0.660	0.660	45,516,301
2024-01-30	0.845	0.845	0.650	0.685	0.685	116,161,906
2024-01-29	0.745	0.865	0.730	0.845	0.845	178,710,000
2024-01-26	0.670	0.750	0.660	0.715	0.715	90,245,297
2024-01-24	0.675	0.685	0.615	0.655	0.655	110,403,797
2024-01-23	0.600	0.820	0.570	0.610	0.610	300,242,688
2024-01-22	0.555	0.640	0.555	0.555	0.555	233,769,594
2024-01-19	0.855	0.855	0.855	0.855	0.855	1,371,200
2024-01-18	1.220	1.220	1.220	1.220	1.220	1,833,200
2024-01-17	1.310	1.350	1.220	1.220	1.220	1,475,700
2024-01-16	2.410	2.410	1.730	1.730	1.730	1,873,800
2024-01-15	2.640	2.650	2.460	2.470	2.470	5,289,300
2024-01-12	2.680	2.800	2.450	2.800	2.800	4,632,400
2024-01-11	3.400	3.750	2.720	2.720	2.720	2,827,200
2024-01-10	3.300	3.670	2.800	3.670	3.670	5,919,900
2024-01-09	3.780	3.780	3.230	3.300	3.300	3,286,400
2024-01-08	4.100	4.110	3.660	3.660	3.660	5,462,500
2024-01-05	4.380	4.480	4.090	4.100	4.100	3,423,100
2024-01-04	4.150	4.350	4.020	4.350	4.350	2,742,800
2024-01-03	4.070	4.070	3.910	4.070	4.070	5,080,900
2024-01-02	4.240	4.240	4.020	4.040	4.040	2,236,400
2023-12-29	4.310	4.310	4.180	4.250	4.250	2,431,800
2023-12-28	4.380	4.380	4.180	4.250	4.250	2,978,000
2023-12-27	4.450	4.500	4.340	4.370	4.370	2,835,200
2023-12-26	4.500	4.500	4.330	4.450	4.450	2,399,000
2023-12-22	4.450	4.550	4.350	4.510	4.510	3,441,200
2023-12-21	4.520	4.520	4.300	4.470	4.470	1,888,500
2023-12-20	4.590	4.590	4.380	4.460	4.460	2,321,000
2023-12-19	4.490	4.600	4.260	4.550	4.550	2,210,300
2023-12-18	4.110	4.680	4.110	4.330	4.330	2,060,400
2023-12-15	4.630	4.720	4.310	4.310	4.310	1,496,900
2023-12-14	4.720	5.080	4.600	4.740	4.740	1,760,700
2023-12-13	4.870	4.870	4.710	4.720	4.720	1,050,400
2023-12-12	4.910	4.910	4.760	4.830	4.830	792,800
2023-12-11	4.950	4.950	4.880	4.950	4.950	1,018,100
2023-12-08	4.950	4.960	4.910	4.950	4.950	609,000
2023-12-07	4.970	4.970	4.940	4.960	4.960	441,500
2023-12-06	4.980	4.980	4.950	4.980	4.980	720,000
2023-12-05	4.950	4.970	4.890	4.970	4.970	360,000
2023-12-04	4.930	4.970	4.930	4.950	4.950	341,500

← NewerPage 12 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.