YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.255	0.265	0.250	0.250	0.250	1,150,000
2025-11-10	0.255	0.260	0.250	0.255	0.255	885,200
2025-11-07	0.260	0.260	0.245	0.250	0.250	2,447,500
2025-11-06	0.270	0.270	0.250	0.255	0.255	1,987,900
2025-11-05	0.265	0.270	0.260	0.260	0.260	795,300
2025-11-04	0.280	0.280	0.255	0.265	0.265	3,374,000
2025-11-03	0.285	0.290	0.275	0.280	0.280	3,909,900
2025-10-31	0.290	0.295	0.285	0.285	0.285	1,466,700
2025-10-30	0.290	0.290	0.285	0.285	0.285	601,400
2025-10-29	0.295	0.295	0.285	0.290	0.290	3,183,300
2025-10-28	0.295	0.295	0.290	0.295	0.295	717,400
2025-10-27	0.295	0.300	0.290	0.300	0.300	973,900
2025-10-24	0.295	0.300	0.290	0.295	0.295	1,586,600
2025-10-23	0.300	0.300	0.295	0.295	0.295	735,800
2025-10-22	0.295	0.300	0.295	0.295	0.295	1,058,600
2025-10-21	0.290	0.300	0.290	0.295	0.295	3,091,800
2025-10-17	0.295	0.300	0.290	0.290	0.290	3,648,400
2025-10-16	0.295	0.295	0.295	0.295	0.295	762,700
2025-10-15	0.295	0.295	0.290	0.295	0.295	1,101,100
2025-10-14	0.300	0.300	0.295	0.295	0.295	1,300,000
2025-10-13	0.300	0.305	0.295	0.300	0.300	1,424,400
2025-10-10	0.305	0.305	0.300	0.305	0.305	940,800
2025-10-09	0.305	0.305	0.300	0.305	0.305	660,300
2025-10-08	0.295	0.305	0.290	0.305	0.305	3,697,800
2025-10-07	0.295	0.300	0.290	0.295	0.295	2,648,600
2025-10-06	0.300	0.300	0.295	0.295	0.295	1,227,600
2025-10-03	0.305	0.310	0.300	0.300	0.300	1,032,600
2025-10-02	0.300	0.305	0.295	0.305	0.305	1,742,000
2025-10-01	0.290	0.295	0.290	0.295	0.295	1,023,800
2025-09-30	0.300	0.300	0.295	0.295	0.295	1,897,100
2025-09-29	0.300	0.305	0.300	0.300	0.300	1,075,100
2025-09-26	0.305	0.310	0.300	0.305	0.305	3,310,700
2025-09-25	0.305	0.315	0.300	0.300	0.300	3,884,300
2025-09-24	0.300	0.300	0.295	0.300	0.300	1,153,900
2025-09-23	0.305	0.305	0.300	0.300	0.300	1,228,300
2025-09-22	0.305	0.310	0.300	0.305	0.305	1,495,100
2025-09-19	0.300	0.310	0.300	0.305	0.305	1,377,400
2025-09-18	0.300	0.300	0.295	0.300	0.300	970,700
2025-09-17	0.300	0.305	0.295	0.300	0.300	3,301,300
2025-09-16	0.300	0.300	0.300	0.300	0.300	0
2025-09-15	0.300	0.300	0.300	0.300	0.300	0
2025-09-12	0.300	0.310	0.300	0.300	0.300	1,345,100
2025-09-11	0.290	0.305	0.290	0.300	0.300	1,673,000
2025-09-10	0.295	0.295	0.290	0.295	0.295	566,200
2025-09-09	0.295	0.305	0.295	0.300	0.300	1,189,300
2025-09-08	0.295	0.300	0.290	0.295	0.295	956,100
2025-09-05	0.295	0.295	0.295	0.295	0.295	0
2025-09-04	0.300	0.305	0.295	0.295	0.295	1,482,300
2025-09-03	0.290	0.310	0.285	0.305	0.305	4,850,300
2025-09-02	0.290	0.295	0.290	0.290	0.290	1,720,300
2025-09-01	0.290	0.290	0.290	0.290	0.290	0
2025-08-29	0.290	0.295	0.290	0.290	0.290	903,000
2025-08-28	0.290	0.295	0.285	0.290	0.290	2,076,800
2025-08-27	0.295	0.295	0.290	0.290	0.290	720,800
2025-08-26	0.300	0.300	0.295	0.295	0.295	1,088,400
2025-08-25	0.315	0.315	0.300	0.300	0.300	894,700
2025-08-22	0.300	0.315	0.300	0.315	0.315	3,444,900
2025-08-21	0.290	0.305	0.285	0.300	0.300	7,042,800
2025-08-20	0.300	0.300	0.290	0.290	0.290	1,295,100
2025-08-19	0.300	0.305	0.295	0.295	0.295	1,694,900

← NewerPage 5 of 21 · 1,222 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.