YNH Property Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 3.710 | 3.780 | 3.670 | 3.710 | 3.710 | 60,500 |
| 2022-08-17 | 3.550 | 3.780 | 3.550 | 3.750 | 3.750 | 51,300 |
| 2022-08-16 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 96,100 |
| 2022-08-15 | 3.580 | 3.700 | 3.580 | 3.680 | 3.680 | 55,800 |
| 2022-08-12 | 3.510 | 3.700 | 3.420 | 3.700 | 3.700 | 97,400 |
| 2022-08-11 | 3.360 | 3.510 | 3.360 | 3.510 | 3.510 | 25,600 |
| 2022-08-10 | 3.370 | 3.370 | 3.360 | 3.360 | 3.360 | 3,600 |
| 2022-08-09 | 3.380 | 3.380 | 3.370 | 3.380 | 3.380 | 43,700 |
| 2022-08-08 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 16,600 |
| 2022-08-05 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 31,200 |
| 2022-08-04 | 3.390 | 3.420 | 3.360 | 3.420 | 3.420 | 28,600 |
| 2022-08-02 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 35,800 |
| 2022-08-01 | 3.380 | 3.440 | 3.340 | 3.410 | 3.410 | 64,600 |
| 2022-07-29 | 3.470 | 3.470 | 3.380 | 3.380 | 3.380 | 62,300 |
| 2022-07-28 | 3.430 | 3.500 | 3.430 | 3.470 | 3.470 | 44,700 |
| 2022-07-27 | 3.460 | 3.460 | 3.400 | 3.430 | 3.430 | 69,200 |
| 2022-07-26 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 27,300 |
| 2022-07-25 | 3.420 | 3.510 | 3.420 | 3.510 | 3.510 | 20,900 |
| 2022-07-22 | 3.430 | 3.460 | 3.420 | 3.430 | 3.430 | 30,200 |
| 2022-07-21 | 3.410 | 3.460 | 3.410 | 3.460 | 3.460 | 37,200 |
| 2022-07-20 | 3.420 | 3.480 | 3.410 | 3.430 | 3.430 | 62,000 |
| 2022-07-19 | 3.430 | 3.480 | 3.400 | 3.420 | 3.420 | 38,200 |
| 2022-07-18 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 22,000 |
| 2022-07-15 | 3.450 | 3.500 | 3.410 | 3.460 | 3.460 | 52,900 |
| 2022-07-13 | 3.440 | 3.510 | 3.440 | 3.500 | 3.500 | 65,700 |
| 2022-07-12 | 3.520 | 3.520 | 3.350 | 3.520 | 3.520 | 30,100 |
| 2022-07-08 | 3.300 | 3.600 | 3.290 | 3.520 | 3.520 | 62,900 |
| 2022-07-07 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 18,200 |
| 2022-07-06 | 3.400 | 3.400 | 3.240 | 3.400 | 3.400 | 35,500 |
| 2022-07-05 | 3.320 | 3.450 | 3.260 | 3.400 | 3.400 | 41,100 |
| 2022-07-04 | 3.270 | 3.330 | 3.270 | 3.330 | 3.330 | 4,900 |
| 2022-07-01 | 3.310 | 3.330 | 3.310 | 3.330 | 3.330 | 16,500 |
| 2022-06-30 | 3.280 | 3.320 | 3.270 | 3.320 | 3.320 | 31,700 |
| 2022-06-29 | 3.390 | 3.390 | 3.290 | 3.330 | 3.330 | 35,200 |
| 2022-06-28 | 3.330 | 3.390 | 3.300 | 3.350 | 3.350 | 49,800 |
| 2022-06-27 | 3.260 | 3.350 | 3.250 | 3.350 | 3.350 | 38,000 |
| 2022-06-24 | 3.320 | 3.390 | 3.300 | 3.330 | 3.330 | 81,100 |
| 2022-06-23 | 3.350 | 3.380 | 3.240 | 3.380 | 3.380 | 41,600 |
| 2022-06-22 | 3.350 | 3.380 | 3.300 | 3.370 | 3.370 | 14,700 |
| 2022-06-21 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 11,900 |
| 2022-06-20 | 3.200 | 3.280 | 3.200 | 3.250 | 3.250 | 19,000 |
| 2022-06-17 | 3.220 | 3.280 | 3.220 | 3.270 | 3.270 | 11,800 |
| 2022-06-16 | 3.220 | 3.220 | 3.170 | 3.210 | 3.210 | 37,300 |
| 2022-06-15 | 3.230 | 3.290 | 3.110 | 3.290 | 3.290 | 39,000 |
| 2022-06-14 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 4,000 |
| 2022-06-13 | 3.180 | 3.200 | 3.140 | 3.190 | 3.190 | 23,200 |
| 2022-06-10 | 3.050 | 3.180 | 3.020 | 3.160 | 3.160 | 64,700 |
| 2022-06-09 | 3.130 | 3.130 | 3.110 | 3.110 | 3.110 | 15,300 |
| 2022-06-08 | 3.210 | 3.210 | 3.040 | 3.060 | 3.060 | 38,400 |
| 2022-06-07 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 64,200 |
| 2022-06-03 | 3.400 | 3.400 | 3.380 | 3.390 | 3.390 | 8,100 |
| 2022-06-02 | 3.400 | 3.450 | 3.360 | 3.400 | 3.400 | 54,500 |
| 2022-06-01 | 3.380 | 3.480 | 3.300 | 3.480 | 3.480 | 96,000 |
| 2022-05-31 | 3.320 | 3.390 | 3.270 | 3.390 | 3.390 | 34,900 |
| 2022-05-30 | 3.450 | 3.450 | 3.370 | 3.430 | 3.430 | 27,800 |
| 2022-05-27 | 3.320 | 3.450 | 3.320 | 3.450 | 3.450 | 59,000 |
| 2022-05-26 | 3.400 | 3.400 | 3.300 | 3.390 | 3.390 | 48,100 |
| 2022-05-25 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 25,700 |
| 2022-05-24 | 3.340 | 3.390 | 3.280 | 3.290 | 3.290 | 28,900 |
| 2022-05-23 | 3.280 | 3.340 | 3.260 | 3.280 | 3.280 | 17,200 |
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.