YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	5.040	5.040	4.970	4.970	4.970	777,000
2023-11-30	4.830	4.950	4.830	4.940	4.940	276,900
2023-11-29	5.000	5.000	4.800	4.880	4.880	1,023,500
2023-11-28	4.970	4.970	4.860	4.920	4.920	838,300
2023-11-27	4.980	5.030	4.970	5.020	5.020	475,300
2023-11-24	4.980	5.000	4.950	5.000	5.000	312,600
2023-11-23	5.040	5.040	4.970	4.990	4.990	556,900
2023-11-22	4.960	5.070	4.960	5.070	5.070	254,000
2023-11-21	5.040	5.040	4.990	5.000	5.000	392,500
2023-11-20	4.810	4.980	4.810	4.980	4.980	142,900
2023-11-17	5.010	5.010	4.900	4.940	4.940	437,000
2023-11-16	4.950	5.000	4.950	4.980	4.980	479,100
2023-11-15	5.050	5.050	5.000	5.020	5.020	752,200
2023-11-14	5.020	5.100	5.020	5.100	5.100	18,000
2023-11-10	5.010	5.070	5.010	5.070	5.070	42,900
2023-11-09	5.020	5.020	5.020	5.020	5.020	30,000
2023-11-08	5.000	5.000	4.910	4.930	4.930	88,600
2023-11-07	5.010	5.030	5.000	5.030	5.030	26,000
2023-11-06	5.010	5.050	5.010	5.040	5.040	48,300
2023-11-03	5.050	5.050	4.960	5.040	5.040	104,400
2023-11-02	5.050	5.090	5.050	5.090	5.090	49,600
2023-11-01	5.040	5.050	5.000	5.050	5.050	73,400
2023-10-31	5.070	5.100	5.070	5.100	5.100	25,400
2023-10-30	5.040	5.100	5.020	5.090	5.090	9,000
2023-10-27	5.050	5.100	5.050	5.100	5.100	9,000
2023-10-26	5.050	5.100	5.050	5.100	5.100	5,400
2023-10-25	5.080	5.100	5.080	5.100	5.100	3,100
2023-10-24	5.080	5.100	5.070	5.100	5.100	9,400
2023-10-20	5.020	5.100	5.020	5.100	5.100	9,500
2023-10-19	5.080	5.100	5.080	5.100	5.100	700
2023-10-16	5.050	5.100	5.050	5.100	5.100	9,500
2023-10-12	4.990	5.100	4.990	5.100	5.100	43,200
2023-10-11	5.040	5.040	5.000	5.000	5.000	6,000
2023-10-10	5.020	5.020	5.000	5.000	5.000	104,000
2023-10-09	5.050	5.100	5.000	5.100	5.100	486,000
2023-10-06	5.060	5.100	5.060	5.100	5.100	8,900
2023-10-05	5.100	5.100	5.100	5.100	5.100	1,000
2023-10-04	5.050	5.100	5.030	5.100	5.100	27,600
2023-10-03	5.070	5.100	5.010	5.100	5.100	18,700
2023-10-02	5.020	5.080	5.020	5.080	5.080	15,000
2023-09-29	5.030	5.090	5.030	5.090	5.090	12,600
2023-09-27	5.000	5.070	5.000	5.070	5.070	16,900
2023-09-26	5.050	5.080	5.010	5.080	5.080	59,400
2023-09-25	5.050	5.090	5.030	5.090	5.090	34,000
2023-09-22	5.010	5.090	5.010	5.090	5.090	39,800
2023-09-21	5.000	5.020	5.000	5.020	5.020	72,700
2023-09-20	5.030	5.030	5.000	5.020	5.020	79,500
2023-09-19	5.010	5.050	4.960	5.050	5.050	94,600
2023-09-18	4.990	5.060	4.970	5.060	5.060	22,000
2023-09-15	5.020	5.070	4.950	5.070	5.070	59,000
2023-09-14	5.050	5.050	5.040	5.040	5.040	65,400
2023-09-13	5.060	5.060	5.000	5.000	5.000	64,800
2023-09-12	5.010	5.100	5.010	5.100	5.100	43,500
2023-09-11	5.000	5.080	5.000	5.080	5.080	3,100
2023-09-08	5.010	5.040	5.000	5.040	5.040	61,200
2023-09-07	5.030	5.060	5.030	5.060	5.060	9,200
2023-09-06	5.060	5.070	5.060	5.070	5.070	5,000
2023-09-05	5.010	5.060	5.010	5.060	5.060	33,000
2023-09-04	5.070	5.090	5.000	5.090	5.090	47,400
2023-09-01	4.980	5.080	4.960	5.080	5.080	80,000

← NewerPage 13 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.