YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	4.690	4.780	4.650	4.750	4.750	68,600
2023-02-21	4.660	4.780	4.660	4.780	4.780	9,600
2023-02-20	4.710	4.710	4.680	4.700	4.700	31,800
2023-02-17	4.650	4.750	4.650	4.730	4.730	31,200
2023-02-16	4.670	4.700	4.670	4.700	4.700	42,100
2023-02-15	4.570	4.750	4.570	4.750	4.750	10,800
2023-02-14	4.650	4.680	4.570	4.650	4.650	69,000
2023-02-13	4.420	4.650	4.420	4.650	4.650	24,800
2023-02-10	4.420	4.450	4.420	4.430	4.430	91,100
2023-02-09	4.430	4.480	4.410	4.450	4.450	21,700
2023-02-08	4.390	4.490	4.390	4.490	4.490	7,400
2023-02-07	4.400	4.450	4.340	4.390	4.390	51,200
2023-02-03	4.360	4.450	4.340	4.450	4.450	40,800
2023-02-02	4.330	4.390	4.310	4.390	4.390	58,700
2023-01-31	4.310	4.400	4.310	4.400	4.400	10,000
2023-01-30	4.330	4.350	4.310	4.340	4.340	3,200
2023-01-27	4.290	4.340	4.280	4.330	4.330	21,700
2023-01-26	4.300	4.350	4.300	4.320	4.320	12,500
2023-01-25	4.290	4.320	4.290	4.300	4.300	31,200
2023-01-20	4.280	4.340	4.280	4.340	4.340	36,300
2023-01-19	4.230	4.330	4.230	4.330	4.330	28,900
2023-01-18	4.230	4.270	4.200	4.270	4.270	38,700
2023-01-17	4.290	4.290	4.250	4.280	4.280	29,400
2023-01-16	4.280	4.350	4.270	4.320	4.320	29,800
2023-01-13	4.260	4.350	4.260	4.350	4.350	34,000
2023-01-12	4.160	4.380	4.150	4.380	4.380	29,400
2023-01-11	4.130	4.210	4.120	4.210	4.210	24,200
2023-01-10	4.220	4.230	4.170	4.170	4.170	22,400
2023-01-09	4.260	4.500	4.220	4.220	4.220	7,900
2023-01-06	4.250	4.280	4.220	4.260	4.260	8,800
2023-01-05	4.200	4.260	4.190	4.260	4.260	14,800
2023-01-04	4.230	4.240	4.230	4.240	4.240	1,100
2023-01-03	4.150	4.250	4.150	4.250	4.250	6,200
2022-12-30	4.150	4.230	4.150	4.230	4.230	27,200
2022-12-29	4.150	4.210	4.150	4.210	4.210	7,200
2022-12-28	4.140	4.180	4.130	4.180	4.180	15,000
2022-12-27	4.150	4.180	4.150	4.180	4.180	4,200
2022-12-22	4.130	4.190	4.130	4.170	4.170	10,600
2022-12-21	4.150	4.180	4.150	4.160	4.160	16,200
2022-12-20	4.180	4.200	4.180	4.190	4.190	18,800
2022-12-19	4.150	4.230	4.150	4.230	4.230	16,700
2022-12-16	4.160	4.200	4.160	4.200	4.200	8,000
2022-12-15	4.160	4.180	4.160	4.180	4.180	17,000
2022-12-14	4.170	4.200	4.160	4.190	4.190	22,500
2022-12-13	4.170	4.200	4.160	4.180	4.180	41,100
2022-12-12	4.180	4.230	4.160	4.210	4.210	69,300
2022-12-09	4.150	4.250	4.150	4.250	4.250	49,500
2022-12-08	4.210	4.210	4.140	4.190	4.190	34,500
2022-12-07	4.080	4.250	4.060	4.220	4.220	73,500
2022-12-06	4.110	4.150	4.110	4.130	4.130	27,900
2022-12-05	4.140	4.150	4.110	4.150	4.150	22,000
2022-12-02	4.110	4.150	4.100	4.150	4.150	47,900
2022-12-01	4.130	4.160	4.110	4.160	4.160	44,800
2022-11-30	4.120	4.180	4.120	4.180	4.180	6,700
2022-11-29	4.140	4.170	4.130	4.170	4.170	26,800
2022-11-25	4.140	4.200	4.140	4.180	4.180	11,400
2022-11-24	4.190	4.220	4.110	4.190	4.190	34,100
2022-11-23	4.120	4.200	4.120	4.170	4.170	15,600
2022-11-22	4.130	4.150	4.090	4.150	4.150	24,100
2022-11-21	4.060	4.150	3.990	4.140	4.140	57,200

← NewerPage 16 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.