YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.750	2.790	2.690	2.710	2.710	183,100
2022-02-18	2.740	2.750	2.710	2.750	2.750	47,600
2022-02-17	2.800	2.800	2.690	2.730	2.730	242,700
2022-02-16	2.800	2.810	2.720	2.750	2.750	161,100
2022-02-15	2.670	2.800	2.670	2.760	2.760	142,500
2022-02-14	2.830	2.830	2.690	2.740	2.740	204,500
2022-02-11	2.820	2.850	2.670	2.850	2.850	171,100
2022-02-10	2.630	2.800	2.610	2.800	2.800	77,800
2022-02-09	2.610	2.640	2.610	2.640	2.640	93,700
2022-02-08	2.630	2.630	2.620	2.630	2.630	39,800
2022-02-07	2.680	2.690	2.610	2.630	2.630	99,300
2022-02-04	2.620	2.670	2.610	2.650	2.650	65,800
2022-02-03	2.610	2.720	2.590	2.720	2.720	32,400
2022-01-31	2.600	2.620	2.590	2.620	2.620	55,800
2022-01-28	2.610	2.620	2.590	2.600	2.600	55,800
2022-01-27	2.600	2.620	2.570	2.620	2.620	57,000
2022-01-26	2.600	2.600	2.590	2.600	2.600	94,000
2022-01-25	2.580	2.640	2.580	2.640	2.640	64,900
2022-01-24	2.600	2.600	2.570	2.600	2.600	50,100
2022-01-21	2.610	2.610	2.580	2.610	2.610	119,000
2022-01-20	2.610	2.610	2.580	2.600	2.600	138,000
2022-01-19	2.550	2.650	2.550	2.650	2.650	70,700
2022-01-17	2.600	2.600	2.600	2.600	2.600	15,000
2022-01-14	2.600	2.600	2.560	2.590	2.590	73,500
2022-01-13	2.610	2.630	2.600	2.600	2.600	69,200
2022-01-12	2.630	2.630	2.610	2.620	2.620	109,000
2022-01-11	2.640	2.650	2.620	2.650	2.650	41,000
2022-01-10	2.630	2.650	2.600	2.650	2.650	187,000
2022-01-07	2.630	2.640	2.600	2.640	2.640	43,700
2022-01-06	2.640	2.650	2.620	2.640	2.640	76,600
2022-01-05	2.640	2.650	2.630	2.650	2.650	31,900
2022-01-04	2.640	2.650	2.630	2.650	2.650	18,600
2022-01-03	2.630	2.650	2.630	2.650	2.650	15,500
2021-12-31	2.640	2.650	2.630	2.650	2.650	134,900
2021-12-30	2.620	2.650	2.620	2.650	2.650	59,300
2021-12-29	2.620	2.650	2.610	2.650	2.650	126,300
2021-12-28	2.640	2.640	2.630	2.630	2.630	82,200
2021-12-27	2.620	2.650	2.620	2.650	2.650	63,300
2021-12-24	2.610	2.650	2.610	2.650	2.650	107,300
2021-12-23	2.620	2.650	2.600	2.650	2.650	75,000
2021-12-22	2.640	2.650	2.620	2.650	2.650	116,800
2021-12-21	2.620	2.650	2.600	2.650	2.650	43,600
2021-12-20	2.600	2.640	2.600	2.640	2.640	51,000
2021-12-17	2.650	2.650	2.600	2.620	2.620	126,300
2021-12-16	2.600	2.650	2.600	2.650	2.650	68,200
2021-12-15	2.600	2.660	2.590	2.650	2.650	217,500
2021-12-14	2.630	2.640	2.620	2.620	2.620	91,000
2021-12-13	2.600	2.630	2.590	2.620	2.620	49,800
2021-12-10	2.660	2.670	2.620	2.620	2.620	221,300
2021-12-09	2.670	2.700	2.650	2.700	2.700	205,000
2021-12-08	2.650	2.750	2.630	2.750	2.750	168,200
2021-12-07	2.650	2.670	2.650	2.660	2.660	65,000
2021-12-06	2.660	2.670	2.640	2.650	2.650	68,400
2021-12-02	2.660	2.700	2.650	2.700	2.700	1,301,000
2021-12-01	2.660	2.710	2.640	2.710	2.710	43,000
2021-11-30	2.700	2.710	2.660	2.660	2.660	45,000
2021-11-29	2.680	2.720	2.680	2.700	2.700	21,100
2021-11-26	2.750	2.750	2.750	2.750	2.750	6,700
2021-11-25	2.660	2.750	2.660	2.750	2.750	33,600
2021-11-24	2.700	2.700	2.700	2.700	2.700	10,500

← NewerPage 20 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.