YNH Property Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 4.110 | 4.150 | 4.100 | 4.130 | 4.130 | 32,500 |
| 2022-11-16 | 4.160 | 4.160 | 4.130 | 4.150 | 4.150 | 62,800 |
| 2022-11-15 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 64,200 |
| 2022-11-14 | 4.050 | 4.180 | 4.030 | 4.180 | 4.180 | 95,600 |
| 2022-11-11 | 4.030 | 4.080 | 4.030 | 4.080 | 4.080 | 8,300 |
| 2022-11-10 | 4.050 | 4.080 | 4.050 | 4.080 | 4.080 | 30,000 |
| 2022-11-09 | 4.060 | 4.110 | 4.040 | 4.110 | 4.110 | 33,800 |
| 2022-11-08 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 25,000 |
| 2022-11-07 | 4.050 | 4.110 | 4.040 | 4.110 | 4.110 | 14,000 |
| 2022-11-04 | 4.030 | 4.110 | 4.020 | 4.110 | 4.110 | 42,300 |
| 2022-11-03 | 4.020 | 4.110 | 4.020 | 4.110 | 4.110 | 36,400 |
| 2022-11-02 | 4.030 | 4.080 | 4.030 | 4.080 | 4.080 | 4,800 |
| 2022-11-01 | 4.030 | 4.110 | 4.030 | 4.110 | 4.110 | 9,800 |
| 2022-10-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,500 |
| 2022-10-28 | 4.080 | 4.080 | 4.040 | 4.080 | 4.080 | 13,500 |
| 2022-10-27 | 4.020 | 4.110 | 4.020 | 4.110 | 4.110 | 20,100 |
| 2022-10-26 | 4.080 | 4.090 | 4.080 | 4.090 | 4.090 | 11,400 |
| 2022-10-25 | 4.100 | 4.150 | 4.080 | 4.080 | 4.080 | 28,900 |
| 2022-10-21 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 34,000 |
| 2022-10-20 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 14,200 |
| 2022-10-19 | 4.030 | 4.030 | 3.970 | 4.030 | 4.030 | 37,900 |
| 2022-10-18 | 4.000 | 4.020 | 3.990 | 4.020 | 4.020 | 593,600 |
| 2022-10-17 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 29,700 |
| 2022-10-14 | 3.970 | 4.050 | 3.970 | 4.050 | 4.050 | 39,700 |
| 2022-10-13 | 4.060 | 4.060 | 3.950 | 4.050 | 4.050 | 26,900 |
| 2022-10-12 | 4.000 | 4.080 | 3.950 | 4.060 | 4.060 | 45,800 |
| 2022-10-11 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 11,900 |
| 2022-10-07 | 3.920 | 3.930 | 3.890 | 3.920 | 3.920 | 15,400 |
| 2022-10-06 | 3.970 | 4.010 | 3.960 | 3.960 | 3.960 | 17,900 |
| 2022-10-05 | 3.970 | 4.020 | 3.970 | 4.010 | 4.010 | 7,200 |
| 2022-10-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6,000 |
| 2022-10-03 | 4.020 | 4.040 | 3.980 | 4.040 | 4.040 | 11,100 |
| 2022-09-30 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 8,800 |
| 2022-09-29 | 3.980 | 4.050 | 3.940 | 4.040 | 4.040 | 16,300 |
| 2022-09-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 7,200 |
| 2022-09-27 | 3.960 | 4.050 | 3.940 | 4.050 | 4.050 | 7,800 |
| 2022-09-26 | 3.980 | 4.050 | 3.880 | 4.000 | 4.000 | 10,200 |
| 2022-09-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,000 |
| 2022-09-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,000 |
| 2022-09-20 | 3.980 | 4.020 | 3.950 | 3.980 | 3.980 | 29,000 |
| 2022-09-19 | 3.800 | 4.030 | 3.800 | 4.010 | 4.010 | 20,600 |
| 2022-09-15 | 3.980 | 4.040 | 3.970 | 3.980 | 3.980 | 25,000 |
| 2022-09-14 | 3.920 | 4.050 | 3.920 | 4.050 | 4.050 | 40,000 |
| 2022-09-13 | 3.940 | 3.950 | 3.890 | 3.950 | 3.950 | 25,700 |
| 2022-09-12 | 3.870 | 3.990 | 3.860 | 3.970 | 3.970 | 16,100 |
| 2022-09-09 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 19,400 |
| 2022-09-08 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 19,100 |
| 2022-09-07 | 3.950 | 4.050 | 3.950 | 4.030 | 4.030 | 12,200 |
| 2022-09-06 | 3.910 | 3.990 | 3.900 | 3.970 | 3.970 | 30,300 |
| 2022-09-05 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 29,500 |
| 2022-09-02 | 3.860 | 3.880 | 3.830 | 3.880 | 3.880 | 31,100 |
| 2022-09-01 | 3.800 | 3.820 | 3.790 | 3.800 | 3.800 | 47,600 |
| 2022-08-30 | 3.780 | 3.810 | 3.760 | 3.790 | 3.790 | 47,900 |
| 2022-08-29 | 3.630 | 3.770 | 3.630 | 3.770 | 3.770 | 16,400 |
| 2022-08-26 | 3.640 | 3.690 | 3.600 | 3.680 | 3.680 | 19,200 |
| 2022-08-25 | 3.680 | 3.710 | 3.650 | 3.690 | 3.690 | 22,500 |
| 2022-08-24 | 3.630 | 3.700 | 3.630 | 3.660 | 3.660 | 17,300 |
| 2022-08-23 | 3.710 | 3.720 | 3.660 | 3.680 | 3.680 | 18,000 |
| 2022-08-22 | 3.630 | 3.690 | 3.620 | 3.690 | 3.690 | 24,900 |
| 2022-08-19 | 3.700 | 3.730 | 3.680 | 3.680 | 3.680 | 24,900 |
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.