YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.980	5.030	4.950	5.030	5.030	124,500
2023-08-29	5.000	5.030	4.990	5.030	5.030	28,300
2023-08-28	5.010	5.010	4.950	5.010	5.010	50,700
2023-08-25	5.030	5.030	5.030	5.030	5.030	5,000
2023-08-24	5.000	5.100	4.990	5.100	5.100	94,000
2023-08-23	5.020	5.020	4.940	5.000	5.000	251,300
2023-08-22	4.960	4.980	4.900	4.980	4.980	102,500
2023-08-21	4.960	5.040	4.960	5.040	5.040	35,300
2023-08-18	4.860	4.940	4.860	4.940	4.940	59,400
2023-08-17	4.940	4.940	4.890	4.890	4.890	105,600
2023-08-16	4.940	5.020	4.880	5.020	5.020	59,200
2023-08-15	4.990	5.020	4.980	4.980	4.980	81,600
2023-08-14	4.970	5.100	4.970	5.100	5.100	54,100
2023-08-11	4.980	5.050	4.970	5.050	5.050	85,800
2023-08-10	4.980	5.080	4.960	5.080	5.080	107,900
2023-08-09	4.940	5.010	4.940	5.010	5.010	26,300
2023-08-08	4.970	5.030	4.970	5.030	5.030	66,000
2023-08-07	5.070	5.070	5.070	5.070	5.070	3,500
2023-08-04	5.060	5.060	4.900	4.960	4.960	99,000
2023-08-01	5.000	5.060	5.000	5.060	5.060	8,200
2023-07-31	5.050	5.080	5.050	5.080	5.080	1,500
2023-07-28	4.920	5.030	4.920	5.030	5.030	51,500
2023-07-27	4.990	5.050	4.970	5.000	5.000	59,800
2023-07-26	4.970	5.080	4.900	5.050	5.050	123,100
2023-07-25	4.920	5.100	4.920	5.100	5.100	31,000
2023-07-24	4.870	4.960	4.870	4.900	4.900	90,600
2023-07-21	4.890	4.890	4.890	4.890	4.890	100
2023-07-20	4.820	4.900	4.820	4.890	4.890	44,000
2023-07-18	4.820	4.920	4.820	4.920	4.920	13,500
2023-07-17	4.870	4.900	4.870	4.890	4.890	159,400
2023-07-14	4.950	5.000	4.900	4.900	4.900	105,500
2023-07-13	4.900	5.050	4.900	5.050	5.050	61,400
2023-07-12	4.840	5.050	4.840	5.050	5.050	49,000
2023-07-11	4.770	4.930	4.770	4.830	4.830	14,700
2023-07-10	4.820	4.860	4.820	4.860	4.860	189,500
2023-07-07	4.870	4.890	4.800	4.840	4.840	72,100
2023-07-06	4.990	5.000	4.910	4.950	4.950	203,500
2023-07-05	4.900	4.990	4.900	4.990	4.990	6,000
2023-07-03	4.980	5.000	4.890	5.000	5.000	1,000
2023-06-30	4.890	5.000	4.890	5.000	5.000	1,100
2023-06-27	5.000	5.000	4.920	5.000	5.000	2,500
2023-06-23	4.920	5.000	4.910	5.000	5.000	5,000
2023-06-22	4.860	4.990	4.860	4.990	4.990	11,800
2023-06-21	4.940	4.940	4.940	4.940	4.940	2,100
2023-06-20	4.850	4.930	4.850	4.930	4.930	18,700
2023-06-19	4.830	4.890	4.830	4.850	4.850	5,800
2023-06-16	4.920	4.920	4.800	4.800	4.800	67,900
2023-06-15	4.930	4.930	4.840	4.930	4.930	15,600
2023-06-14	4.740	4.930	4.740	4.880	4.880	12,100
2023-06-13	4.690	4.850	4.690	4.850	4.850	46,000
2023-06-12	4.920	5.000	4.700	4.700	4.700	84,700
2023-06-09	4.920	5.040	4.920	5.040	5.040	24,000
2023-06-08	4.890	4.980	4.890	4.980	4.980	17,800
2023-06-07	4.910	4.910	4.910	4.910	4.910	1,500
2023-06-06	4.900	4.930	4.900	4.930	4.930	9,500
2023-06-02	4.780	4.900	4.700	4.900	4.900	70,000
2023-06-01	4.800	4.980	4.770	4.840	4.840	57,600
2023-05-31	4.900	5.000	4.810	4.850	4.850	41,100
2023-05-30	4.890	4.890	4.800	4.890	4.890	34,500
2023-05-29	4.660	4.900	4.650	4.880	4.880	58,700

← NewerPage 14 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.