YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.440	0.455	0.435	0.450	0.450	2,271,500
2025-02-20	0.435	0.445	0.435	0.440	0.440	1,192,600
2025-02-19	0.440	0.445	0.430	0.430	0.430	1,631,400
2025-02-18	0.450	0.455	0.440	0.440	0.440	1,166,100
2025-02-17	0.450	0.450	0.440	0.440	0.440	2,952,700
2025-02-14	0.455	0.455	0.450	0.450	0.450	1,528,700
2025-02-13	0.450	0.460	0.445	0.450	0.450	2,273,100
2025-02-12	0.495	0.495	0.435	0.445	0.445	20,124,199
2025-02-10	0.490	0.495	0.490	0.495	0.495	916,100
2025-02-07	0.490	0.495	0.485	0.490	0.490	2,067,400
2025-02-06	0.495	0.500	0.485	0.490	0.490	1,690,600
2025-02-05	0.480	0.495	0.480	0.490	0.490	937,800
2025-02-04	0.480	0.495	0.480	0.480	0.480	1,290,100
2025-02-03	0.480	0.485	0.475	0.475	0.475	617,900
2025-01-31	0.485	0.485	0.470	0.480	0.480	1,803,100
2025-01-28	0.470	0.480	0.470	0.480	0.480	810,600
2025-01-27	0.490	0.490	0.470	0.470	0.470	2,094,600
2025-01-24	0.495	0.500	0.485	0.495	0.495	1,795,200
2025-01-23	0.520	0.520	0.490	0.490	0.490	2,396,800
2025-01-22	0.515	0.530	0.515	0.520	0.520	3,353,900
2025-01-21	0.490	0.510	0.490	0.505	0.505	1,387,300
2025-01-20	0.485	0.495	0.485	0.490	0.490	1,336,200
2025-01-17	0.485	0.490	0.475	0.480	0.480	2,435,500
2025-01-16	0.495	0.500	0.470	0.480	0.480	3,444,100
2025-01-15	0.510	0.515	0.490	0.490	0.490	4,074,100
2025-01-14	0.510	0.515	0.505	0.505	0.505	2,262,400
2025-01-13	0.515	0.515	0.505	0.510	0.510	2,666,700
2025-01-10	0.520	0.525	0.510	0.510	0.510	2,233,100
2025-01-09	0.525	0.535	0.520	0.525	0.525	2,506,100
2025-01-08	0.535	0.535	0.525	0.525	0.525	4,536,700
2025-01-07	0.535	0.545	0.530	0.535	0.535	2,924,400
2025-01-06	0.550	0.550	0.535	0.535	0.535	2,907,500
2025-01-03	0.530	0.555	0.525	0.550	0.550	5,923,400
2025-01-02	0.540	0.545	0.520	0.525	0.525	5,488,600
2024-12-31	0.555	0.555	0.535	0.535	0.535	4,130,500
2024-12-30	0.535	0.550	0.530	0.550	0.550	4,769,800
2024-12-27	0.540	0.545	0.535	0.535	0.535	2,238,400
2024-12-26	0.525	0.550	0.525	0.535	0.535	5,523,200
2024-12-24	0.530	0.545	0.525	0.530	0.530	7,350,400
2024-12-23	0.550	0.550	0.535	0.535	0.535	4,345,600
2024-12-20	0.550	0.555	0.535	0.550	0.550	6,853,500
2024-12-19	0.570	0.575	0.545	0.555	0.555	17,818,801
2024-12-18	0.545	0.585	0.545	0.580	0.580	18,981,801
2024-12-17	0.555	0.555	0.540	0.545	0.545	8,442,900
2024-12-16	0.555	0.570	0.550	0.555	0.555	10,244,300
2024-12-13	0.565	0.565	0.550	0.555	0.555	6,139,300
2024-12-12	0.560	0.585	0.560	0.565	0.565	11,823,000
2024-12-11	0.545	0.580	0.540	0.555	0.555	21,592,100
2024-12-10	0.520	0.545	0.515	0.540	0.540	20,418,100
2024-12-09	0.570	0.575	0.505	0.520	0.520	27,660,400
2024-12-06	0.695	0.695	0.555	0.565	0.565	50,356,398
2024-12-05	0.650	0.720	0.645	0.705	0.705	42,449,898
2024-12-04	0.760	0.770	0.630	0.655	0.655	44,496,000
2024-12-03	0.715	0.790	0.710	0.755	0.755	29,753,000
2024-12-02	0.685	0.720	0.680	0.715	0.715	20,803,199
2024-11-29	0.685	0.695	0.665	0.685	0.685	15,030,100
2024-11-28	0.660	0.700	0.660	0.685	0.685	21,919,801
2024-11-27	0.595	0.670	0.590	0.660	0.660	29,118,199
2024-11-26	0.635	0.650	0.615	0.635	0.635	16,201,800
2024-11-25	0.545	0.640	0.545	0.630	0.630	36,371,000

← NewerPage 8 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.