YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.300	0.305	0.300	0.305	0.305	1,774,700
2025-08-15	0.305	0.305	0.300	0.300	0.300	1,611,900
2025-08-14	0.305	0.305	0.300	0.305	0.305	295,600
2025-08-13	0.310	0.315	0.305	0.305	0.305	1,292,700
2025-08-12	0.305	0.315	0.305	0.305	0.305	918,500
2025-08-11	0.315	0.315	0.305	0.305	0.305	820,200
2025-08-08	0.325	0.325	0.310	0.315	0.315	1,371,900
2025-08-07	0.320	0.330	0.320	0.330	0.330	3,985,800
2025-08-06	0.315	0.330	0.315	0.320	0.320	2,565,000
2025-08-05	0.310	0.320	0.310	0.315	0.315	2,281,600
2025-08-04	0.310	0.315	0.305	0.310	0.310	1,052,500
2025-08-01	0.310	0.320	0.305	0.315	0.315	1,476,700
2025-07-31	0.300	0.310	0.295	0.310	0.310	2,799,700
2025-07-30	0.310	0.315	0.300	0.300	0.300	1,483,000
2025-07-29	0.310	0.315	0.310	0.310	0.310	761,200
2025-07-28	0.315	0.315	0.310	0.310	0.310	1,386,900
2025-07-25	0.320	0.325	0.315	0.315	0.315	797,600
2025-07-24	0.320	0.320	0.315	0.320	0.320	1,315,100
2025-07-23	0.320	0.330	0.320	0.325	0.325	2,350,500
2025-07-22	0.325	0.325	0.320	0.325	0.325	1,526,700
2025-07-21	0.320	0.325	0.320	0.320	0.320	1,638,400
2025-07-18	0.320	0.330	0.320	0.320	0.320	1,934,100
2025-07-17	0.325	0.330	0.320	0.320	0.320	1,137,100
2025-07-16	0.320	0.330	0.320	0.320	0.320	1,724,600
2025-07-15	0.330	0.330	0.325	0.325	0.325	1,437,300
2025-07-14	0.335	0.340	0.325	0.335	0.335	2,450,800
2025-07-11	0.330	0.340	0.330	0.340	0.340	503,400
2025-07-10	0.335	0.335	0.330	0.335	0.335	172,800
2025-07-09	0.330	0.335	0.325	0.335	0.335	947,600
2025-07-08	0.330	0.335	0.330	0.330	0.330	487,000
2025-07-07	0.335	0.340	0.330	0.335	0.335	1,026,500
2025-07-04	0.340	0.345	0.335	0.340	0.340	830,500
2025-07-03	0.345	0.350	0.335	0.345	0.345	974,100
2025-07-02	0.345	0.350	0.340	0.345	0.345	1,036,600
2025-07-01	0.335	0.345	0.335	0.345	0.345	357,600
2025-06-30	0.345	0.345	0.335	0.345	0.345	1,161,300
2025-06-26	0.350	0.350	0.340	0.345	0.345	534,400
2025-06-25	0.335	0.340	0.330	0.340	0.340	1,084,000
2025-06-24	0.330	0.335	0.325	0.335	0.335	976,500
2025-06-23	0.330	0.330	0.320	0.325	0.325	1,778,200
2025-06-20	0.335	0.335	0.330	0.335	0.335	624,300
2025-06-19	0.335	0.340	0.335	0.335	0.335	1,301,900
2025-06-18	0.340	0.345	0.335	0.335	0.335	306,300
2025-06-17	0.335	0.350	0.335	0.340	0.340	1,094,600
2025-06-16	0.345	0.345	0.330	0.335	0.335	1,022,200
2025-06-13	0.355	0.355	0.335	0.345	0.345	2,816,400
2025-06-12	0.360	0.360	0.355	0.355	0.355	744,400
2025-06-11	0.360	0.360	0.355	0.355	0.355	1,074,600
2025-06-10	0.355	0.365	0.355	0.355	0.355	1,130,400
2025-06-09	0.360	0.365	0.355	0.355	0.355	2,997,700
2025-06-06	0.360	0.360	0.355	0.360	0.360	1,361,100
2025-06-05	0.360	0.365	0.355	0.360	0.360	1,607,700
2025-06-04	0.370	0.370	0.360	0.360	0.360	1,242,100
2025-06-03	0.375	0.375	0.365	0.365	0.365	1,297,400
2025-05-30	0.375	0.380	0.370	0.370	0.370	2,472,000
2025-05-29	0.380	0.380	0.375	0.380	0.380	2,597,000
2025-05-28	0.375	0.385	0.370	0.375	0.375	2,756,200
2025-05-27	0.395	0.395	0.385	0.385	0.385	1,368,900
2025-05-26	0.385	0.390	0.385	0.385	0.385	2,293,600
2025-05-23	0.380	0.385	0.380	0.385	0.385	911,200

← NewerPage 6 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.