YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.380	0.385	0.380	0.385	0.385	911,200
2025-05-22	0.380	0.390	0.380	0.380	0.380	2,157,600
2025-05-21	0.395	0.395	0.380	0.380	0.380	2,349,600
2025-05-20	0.395	0.425	0.395	0.395	0.395	11,981,100
2025-05-19	0.385	0.405	0.385	0.400	0.400	11,444,500
2025-05-16	0.385	0.390	0.380	0.385	0.385	2,158,800
2025-05-15	0.390	0.395	0.380	0.390	0.390	1,782,700
2025-05-14	0.380	0.390	0.380	0.390	0.390	2,297,400
2025-05-13	0.390	0.390	0.380	0.385	0.385	1,894,300
2025-05-09	0.385	0.385	0.375	0.380	0.380	1,548,900
2025-05-08	0.390	0.390	0.375	0.385	0.385	4,118,000
2025-05-07	0.385	0.390	0.380	0.390	0.390	2,096,500
2025-05-06	0.405	0.405	0.385	0.385	0.385	2,034,400
2025-05-05	0.425	0.435	0.395	0.400	0.400	11,585,600
2025-05-02	0.380	0.415	0.375	0.410	0.410	7,552,800
2025-04-30	0.380	0.385	0.380	0.380	0.380	665,000
2025-04-29	0.390	0.390	0.380	0.380	0.380	657,600
2025-04-28	0.390	0.390	0.385	0.385	0.385	816,300
2025-04-25	0.390	0.395	0.385	0.390	0.390	1,155,200
2025-04-24	0.390	0.395	0.380	0.385	0.385	1,091,400
2025-04-23	0.385	0.385	0.375	0.385	0.385	2,002,300
2025-04-22	0.385	0.385	0.375	0.380	0.380	1,177,700
2025-04-21	0.400	0.400	0.390	0.390	0.390	1,086,200
2025-04-18	0.395	0.405	0.395	0.395	0.395	1,392,200
2025-04-17	0.405	0.405	0.395	0.395	0.395	719,200
2025-04-16	0.405	0.405	0.395	0.400	0.400	1,039,800
2025-04-15	0.400	0.410	0.395	0.400	0.400	1,853,000
2025-04-14	0.410	0.430	0.400	0.400	0.400	2,297,000
2025-04-11	0.370	0.420	0.370	0.405	0.405	5,605,400
2025-04-10	0.380	0.395	0.375	0.375	0.375	2,059,300
2025-04-09	0.380	0.380	0.360	0.370	0.370	1,943,500
2025-04-08	0.350	0.405	0.350	0.380	0.380	4,435,800
2025-04-07	0.400	0.405	0.340	0.340	0.340	5,536,800
2025-04-04	0.415	0.415	0.410	0.410	0.410	1,633,000
2025-04-03	0.420	0.425	0.415	0.415	0.415	2,202,200
2025-04-02	0.430	0.430	0.420	0.420	0.420	989,300
2025-03-28	0.430	0.430	0.420	0.420	0.420	1,088,600
2025-03-27	0.435	0.440	0.430	0.435	0.435	841,000
2025-03-26	0.425	0.435	0.425	0.435	0.435	826,000
2025-03-25	0.425	0.425	0.420	0.425	0.425	1,103,200
2025-03-24	0.425	0.425	0.420	0.420	0.420	2,225,600
2025-03-21	0.430	0.430	0.420	0.425	0.425	1,349,500
2025-03-20	0.435	0.435	0.425	0.425	0.425	2,515,900
2025-03-19	0.435	0.440	0.430	0.430	0.430	1,045,400
2025-03-17	0.440	0.445	0.435	0.440	0.440	1,845,800
2025-03-14	0.435	0.435	0.430	0.435	0.435	1,431,900
2025-03-13	0.425	0.430	0.425	0.425	0.425	646,200
2025-03-12	0.435	0.440	0.425	0.425	0.425	1,532,900
2025-03-11	0.435	0.435	0.425	0.430	0.430	2,965,800
2025-03-10	0.450	0.450	0.430	0.430	0.430	1,588,700
2025-03-07	0.435	0.445	0.435	0.445	0.445	1,648,100
2025-03-06	0.440	0.440	0.430	0.430	0.430	1,185,100
2025-03-05	0.435	0.445	0.430	0.440	0.440	1,452,500
2025-03-04	0.450	0.450	0.430	0.430	0.430	2,315,900
2025-03-03	0.470	0.470	0.450	0.450	0.450	1,100,200
2025-02-28	0.490	0.490	0.455	0.475	0.475	2,693,500
2025-02-27	0.470	0.505	0.470	0.490	0.490	6,802,700
2025-02-26	0.430	0.465	0.430	0.460	0.460	3,171,600
2025-02-25	0.440	0.440	0.425	0.430	0.430	1,571,300
2025-02-24	0.440	0.445	0.430	0.440	0.440	4,614,100

← NewerPage 7 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.