YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	4.860	4.860	4.600	4.800	4.800	102,000
2023-05-25	4.860	4.980	4.700	4.770	4.770	92,900
2023-05-24	4.950	5.000	4.900	4.910	4.910	36,300
2023-05-23	4.690	4.940	4.680	4.850	4.850	102,500
2023-05-22	4.500	4.720	4.200	4.660	4.660	141,400
2023-05-19	4.750	4.760	4.590	4.590	4.590	107,300
2023-05-18	4.850	4.850	4.780	4.820	4.820	82,000
2023-05-17	4.900	4.900	4.810	4.880	4.880	53,700
2023-05-16	4.890	4.900	4.870	4.900	4.900	69,900
2023-05-15	4.910	4.950	4.820	4.820	4.820	128,700
2023-05-12	4.990	5.000	4.850	5.000	5.000	89,800
2023-05-11	5.030	5.030	4.900	4.990	4.990	86,800
2023-05-10	5.010	5.060	5.000	5.040	5.040	91,500
2023-05-09	5.010	5.060	5.010	5.060	5.060	61,300
2023-05-08	5.010	5.170	5.010	5.110	5.110	119,400
2023-05-05	4.950	5.200	4.920	5.200	5.200	60,800
2023-05-03	4.940	5.060	4.900	5.060	5.060	57,700
2023-04-28	5.010	5.060	4.810	5.060	5.060	18,900
2023-04-27	5.020	5.060	5.020	5.060	5.060	35,000
2023-04-26	5.010	5.060	5.010	5.060	5.060	9,000
2023-04-25	5.010	5.100	5.000	5.100	5.100	65,700
2023-04-20	5.060	5.080	5.040	5.080	5.080	8,200
2023-04-19	5.020	5.100	5.020	5.100	5.100	17,000
2023-04-18	5.090	5.090	5.090	5.090	5.090	100
2023-04-17	5.120	5.120	5.100	5.100	5.100	17,500
2023-04-14	4.910	5.120	4.860	5.120	5.120	27,000
2023-04-13	4.930	5.010	4.910	4.980	4.980	28,300
2023-04-12	4.880	5.040	4.880	5.040	5.040	14,200
2023-04-11	4.750	4.750	4.750	4.750	4.750	4,000
2023-04-10	4.920	4.920	4.850	4.850	4.850	8,900
2023-04-06	4.880	4.980	4.880	4.970	4.970	5,200
2023-04-05	4.890	4.970	4.890	4.950	4.950	52,300
2023-04-04	4.950	4.950	4.950	4.950	4.950	500
2023-04-03	4.900	4.950	4.900	4.950	4.950	8,600
2023-03-31	4.970	4.970	4.960	4.960	4.960	8,400
2023-03-30	4.920	4.980	4.920	4.960	4.960	5,500
2023-03-29	4.870	4.980	4.870	4.950	4.950	14,100
2023-03-28	4.910	4.910	4.910	4.910	4.910	2,500
2023-03-27	4.920	4.920	4.900	4.910	4.910	3,300
2023-03-24	4.890	4.920	4.890	4.920	4.920	4,600
2023-03-23	4.840	4.890	4.840	4.890	4.890	17,600
2023-03-22	4.890	4.890	4.890	4.890	4.890	100
2023-03-21	4.830	4.850	4.770	4.850	4.850	19,000
2023-03-20	4.840	4.840	4.730	4.830	4.830	276,800
2023-03-17	4.840	4.840	4.840	4.840	4.840	2,100
2023-03-16	4.800	4.890	4.740	4.840	4.840	125,300
2023-03-15	4.830	4.850	4.830	4.840	4.840	14,700
2023-03-14	4.780	4.830	4.770	4.830	4.830	11,800
2023-03-13	4.500	4.850	4.500	4.850	4.850	26,100
2023-03-10	4.690	4.690	4.550	4.550	4.550	11,300
2023-03-09	4.650	4.670	4.650	4.670	4.670	19,100
2023-03-08	4.650	4.680	4.650	4.680	4.680	1,295,900
2023-03-07	4.650	4.700	4.640	4.700	4.700	49,400
2023-03-06	4.670	4.700	4.670	4.700	4.700	31,300
2023-03-03	4.660	4.720	4.650	4.670	4.670	96,500
2023-03-02	4.650	4.700	4.650	4.700	4.700	61,300
2023-03-01	4.640	4.700	4.640	4.700	4.700	15,900
2023-02-28	4.640	4.700	4.620	4.700	4.700	65,900
2023-02-27	4.640	4.690	4.630	4.690	4.690	63,000
2023-02-24	4.660	4.720	4.630	4.700	4.700	60,400

← NewerPage 15 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.