YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	3.300	3.330	3.280	3.300	3.300	16,100
2022-05-19	3.260	3.340	3.260	3.330	3.330	35,300
2022-05-18	3.300	3.390	3.200	3.350	3.350	53,900
2022-05-17	3.270	3.390	3.270	3.330	3.330	38,000
2022-05-13	3.300	3.370	3.270	3.340	3.340	55,300
2022-05-12	3.180	3.370	3.150	3.370	3.370	77,200
2022-05-11	3.000	3.180	3.000	3.170	3.170	54,700
2022-05-10	3.080	3.080	3.040	3.080	3.080	22,500
2022-05-09	3.000	3.020	2.870	3.020	3.020	58,000
2022-05-06	2.900	3.030	2.900	3.030	3.030	27,800
2022-05-05	2.880	2.900	2.800	2.900	2.900	38,200
2022-04-29	2.880	2.880	2.880	2.880	2.880	9,000
2022-04-28	2.790	2.790	2.790	2.790	2.790	8,500
2022-04-27	2.730	2.790	2.710	2.790	2.790	39,100
2022-04-26	2.720	2.730	2.700	2.710	2.710	87,400
2022-04-25	2.820	2.820	2.700	2.750	2.750	85,200
2022-04-22	2.810	2.810	2.810	2.810	2.810	29,400
2022-04-21	2.690	2.690	2.640	2.680	2.680	148,300
2022-04-20	2.700	2.720	2.690	2.720	2.720	97,900
2022-04-18	2.700	2.750	2.700	2.750	2.750	57,600
2022-04-15	2.720	2.740	2.720	2.740	2.740	13,200
2022-04-14	2.680	2.720	2.680	2.720	2.720	19,700
2022-04-13	2.670	2.700	2.670	2.700	2.700	70,000
2022-04-12	2.690	2.690	2.690	2.690	2.690	200
2022-04-11	2.710	2.740	2.710	2.740	2.740	61,500
2022-04-08	2.710	2.710	2.680	2.680	2.680	117,900
2022-04-07	2.700	2.800	2.670	2.800	2.800	96,200
2022-04-06	2.680	2.700	2.660	2.700	2.700	194,000
2022-04-05	2.720	2.720	2.700	2.710	2.710	125,000
2022-04-04	2.730	2.750	2.700	2.750	2.750	41,700
2022-04-01	2.780	2.780	2.730	2.750	2.750	18,900
2022-03-31	2.730	2.830	2.720	2.760	2.760	110,800
2022-03-30	2.800	2.810	2.750	2.780	2.780	141,100
2022-03-29	2.820	2.840	2.800	2.810	2.810	40,000
2022-03-28	2.790	2.850	2.790	2.850	2.850	31,500
2022-03-25	2.790	2.840	2.790	2.830	2.830	11,600
2022-03-24	2.850	2.860	2.800	2.800	2.800	45,800
2022-03-23	2.810	2.850	2.790	2.850	2.850	28,100
2022-03-22	2.770	2.820	2.770	2.820	2.820	20,600
2022-03-21	2.770	2.820	2.770	2.820	2.820	15,300
2022-03-18	2.810	2.860	2.800	2.800	2.800	42,100
2022-03-17	2.880	2.920	2.800	2.850	2.850	119,400
2022-03-16	2.890	2.890	2.830	2.880	2.880	25,400
2022-03-15	2.810	2.830	2.760	2.830	2.830	30,100
2022-03-14	2.800	2.810	2.750	2.810	2.810	21,800
2022-03-11	2.770	2.830	2.770	2.780	2.780	40,500
2022-03-10	2.870	2.890	2.790	2.820	2.820	78,300
2022-03-09	2.870	2.890	2.750	2.830	2.830	98,800
2022-03-08	2.750	2.880	2.750	2.800	2.800	68,900
2022-03-07	2.800	2.820	2.710	2.780	2.780	104,300
2022-03-04	2.810	2.810	2.730	2.800	2.800	51,000
2022-03-03	2.830	2.860	2.710	2.820	2.820	74,300
2022-03-02	2.750	2.830	2.690	2.800	2.800	94,100
2022-03-01	2.640	2.700	2.610	2.700	2.700	74,000
2022-02-28	2.710	2.710	2.660	2.670	2.670	113,400
2022-02-25	2.700	2.710	2.650	2.700	2.700	118,600
2022-02-24	2.700	2.730	2.650	2.700	2.700	69,700
2022-02-23	2.680	2.720	2.670	2.700	2.700	71,500
2022-02-22	2.670	2.730	2.670	2.700	2.700	73,400
2022-02-21	2.750	2.790	2.690	2.710	2.710	183,100

← NewerPage 19 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.