Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.870	0.875	0.870	0.875	0.798	5,000
2024-04-03	0.880	0.880	0.870	0.880	0.803	73,100
2024-04-02	0.870	0.880	0.870	0.880	0.803	30,000
2024-04-01	0.870	0.870	0.870	0.870	0.793	33,100
2024-03-29	0.870	0.870	0.870	0.870	0.793	13,600
2024-03-27	0.875	0.875	0.870	0.870	0.793	64,000
2024-03-26	0.875	0.875	0.875	0.875	0.798	6,000
2024-03-25	0.875	0.875	0.865	0.875	0.798	226,700
2024-03-22	0.870	0.875	0.870	0.875	0.798	71,700
2024-03-21	0.875	0.880	0.870	0.880	0.803	217,900
2024-03-20	0.880	0.880	0.860	0.875	0.798	315,400
2024-03-19	0.885	0.895	0.885	0.890	0.812	86,500
2024-03-18	0.880	0.885	0.880	0.885	0.807	24,500
2024-03-15	0.880	0.885	0.880	0.885	0.807	54,800
2024-03-14	0.875	0.890	0.875	0.890	0.798	17,700
2024-03-13	0.905	0.905	0.885	0.900	0.807	113,600
2024-03-12	0.865	0.900	0.865	0.890	0.798	162,200
2024-03-11	0.875	0.875	0.860	0.870	0.780	48,900
2024-03-07	0.860	0.880	0.860	0.875	0.785	66,700
2024-03-06	0.865	0.880	0.860	0.880	0.789	126,400
2024-03-05	0.855	0.880	0.855	0.880	0.789	171,300
2024-03-04	0.865	0.880	0.865	0.870	0.780	157,600
2024-03-01	0.870	0.880	0.855	0.875	0.785	85,900
2024-02-29	0.850	0.895	0.850	0.880	0.789	187,500
2024-02-28	0.860	0.860	0.850	0.855	0.767	64,100
2024-02-27	0.845	0.855	0.845	0.855	0.767	113,600
2024-02-26	0.840	0.845	0.840	0.845	0.758	56,300
2024-02-23	0.840	0.845	0.835	0.840	0.753	143,200
2024-02-22	0.835	0.840	0.835	0.840	0.753	111,000
2024-02-21	0.845	0.845	0.835	0.835	0.749	90,000
2024-02-20	0.845	0.855	0.840	0.840	0.753	83,100
2024-02-19	0.850	0.850	0.830	0.850	0.762	151,900
2024-02-16	0.825	0.835	0.825	0.835	0.749	115,000
2024-02-15	0.835	0.840	0.835	0.835	0.749	73,000
2024-02-14	0.830	0.830	0.830	0.830	0.744	94,000
2024-02-13	0.850	0.850	0.850	0.850	0.762	15,000
2024-02-09	0.835	0.850	0.835	0.850	0.762	92,900
2024-02-08	0.840	0.860	0.840	0.860	0.771	31,000
2024-02-07	0.860	0.860	0.860	0.860	0.771	1,000
2024-02-06	0.830	0.855	0.830	0.855	0.767	138,500
2024-02-05	0.840	0.840	0.840	0.840	0.753	15,000
2024-02-02	0.845	0.845	0.835	0.845	0.758	60,000
2024-01-31	0.840	0.850	0.835	0.850	0.762	107,000
2024-01-30	0.850	0.850	0.850	0.850	0.762	2,000
2024-01-29	0.860	0.860	0.850	0.850	0.762	35,900
2024-01-26	0.850	0.875	0.850	0.875	0.785	199,800
2024-01-24	0.840	0.840	0.835	0.840	0.753	130,000
2024-01-23	0.830	0.840	0.830	0.840	0.753	23,000
2024-01-22	0.825	0.835	0.825	0.830	0.744	41,500
2024-01-19	0.830	0.830	0.825	0.830	0.744	71,900
2024-01-18	0.830	0.830	0.825	0.830	0.744	29,300
2024-01-17	0.845	0.845	0.830	0.830	0.744	7,400
2024-01-16	0.840	0.845	0.840	0.845	0.758	43,600
2024-01-15	0.840	0.840	0.840	0.840	0.753	32,200
2024-01-12	0.845	0.845	0.840	0.840	0.753	10,100
2024-01-11	0.830	0.845	0.830	0.845	0.758	11,000
2024-01-10	0.835	0.835	0.830	0.830	0.744	147,000
2024-01-09	0.840	0.840	0.840	0.840	0.753	98,300
2024-01-08	0.840	0.860	0.840	0.860	0.771	15,400
2024-01-05	0.840	0.860	0.830	0.860	0.771	66,700

← NewerPage 10 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0150 MYR
2026-03-18	0.0150 MYR
2025-09-19	0.0150 MYR
2025-03-20	0.0150 MYR
2024-09-20	0.0150 MYR
2024-03-15	0.0150 MYR
2023-09-18	0.0150 MYR
2023-03-14	0.0150 MYR
2022-10-13	0.0150 MYR
2022-06-16	0.0150 MYR
2021-09-13	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.