YNH Property Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	2.630	2.700	2.630	2.700	2.700	31,000
2021-11-22	2.660	2.700	2.650	2.650	2.650	130,000
2021-11-19	2.680	2.710	2.650	2.700	2.700	38,000
2021-11-18	2.690	2.730	2.690	2.700	2.700	71,200
2021-11-17	2.680	2.750	2.680	2.690	2.690	118,500
2021-11-16	2.720	2.720	2.700	2.700	2.700	135,000
2021-11-15	2.700	2.760	2.700	2.760	2.760	134,900
2021-11-12	2.720	2.810	2.720	2.810	2.810	132,600
2021-11-11	2.660	2.810	2.640	2.810	2.810	88,200
2021-11-10	2.720	2.760	2.670	2.700	2.700	117,500
2021-11-09	2.710	2.810	2.690	2.810	2.810	72,200
2021-11-08	2.630	2.810	2.630	2.810	2.810	150,600
2021-11-05	2.590	2.680	2.590	2.680	2.680	20,600
2021-11-03	2.620	2.630	2.620	2.630	2.630	33,600
2021-11-02	2.610	2.610	2.600	2.600	2.600	16,000
2021-11-01	2.630	2.630	2.600	2.610	2.610	60,000
2021-10-29	2.620	2.670	2.620	2.670	2.670	58,400
2021-10-28	2.670	2.670	2.670	2.670	2.670	10,100
2021-10-27	2.640	2.660	2.620	2.640	2.640	77,100
2021-10-26	2.640	2.680	2.640	2.680	2.680	6,400
2021-10-25	2.670	2.680	2.640	2.680	2.680	25,300
2021-10-22	2.670	2.680	2.670	2.680	2.680	25,500
2021-10-21	2.670	2.690	2.670	2.690	2.690	17,200

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.