Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.840	0.860	0.830	0.860	0.771	66,700
2024-01-04	0.845	0.860	0.835	0.860	0.771	80,300
2024-01-03	0.845	0.875	0.845	0.875	0.785	58,400
2024-01-02	0.845	0.845	0.835	0.845	0.758	56,000
2023-12-27	0.845	0.845	0.845	0.845	0.758	3,500
2023-12-26	0.855	0.855	0.850	0.850	0.762	15,500
2023-12-22	0.860	0.860	0.860	0.860	0.771	500
2023-12-21	0.855	0.860	0.855	0.860	0.771	3,500
2023-12-20	0.855	0.855	0.850	0.855	0.767	10,500
2023-12-19	0.830	0.860	0.830	0.860	0.771	19,800
2023-12-18	0.840	0.840	0.840	0.840	0.753	30,000
2023-12-15	0.850	0.850	0.840	0.850	0.762	12,400
2023-12-14	0.855	0.855	0.835	0.850	0.762	38,100
2023-12-13	0.850	0.860	0.850	0.860	0.771	26,000
2023-12-12	0.830	0.850	0.830	0.850	0.762	13,000
2023-12-11	0.830	0.850	0.830	0.850	0.762	9,800
2023-12-08	0.840	0.840	0.840	0.840	0.753	84,500
2023-12-07	0.845	0.845	0.840	0.840	0.753	68,000
2023-12-06	0.850	0.850	0.845	0.845	0.758	118,200
2023-12-05	0.865	0.865	0.855	0.860	0.771	39,700
2023-12-04	0.870	0.870	0.855	0.855	0.767	65,800
2023-12-01	0.870	0.870	0.870	0.870	0.780	135,000
2023-11-30	0.875	0.875	0.855	0.855	0.767	8,600
2023-11-28	0.880	0.880	0.880	0.880	0.789	4,000
2023-11-27	0.870	0.885	0.865	0.885	0.793	72,100
2023-11-23	0.870	0.870	0.870	0.870	0.780	20,200
2023-11-22	0.880	0.880	0.870	0.880	0.789	142,500
2023-11-21	0.885	0.885	0.880	0.885	0.793	137,400
2023-11-20	0.895	0.895	0.895	0.895	0.802	2,000
2023-11-17	0.885	0.885	0.885	0.885	0.793	15,000
2023-11-16	0.895	0.895	0.880	0.885	0.793	40,400
2023-11-15	0.885	0.885	0.885	0.885	0.793	67,800
2023-11-14	0.895	0.900	0.875	0.885	0.793	92,300
2023-11-10	0.880	0.885	0.880	0.885	0.793	17,000
2023-11-09	0.885	0.890	0.880	0.880	0.789	63,800
2023-11-08	0.880	0.885	0.880	0.885	0.793	87,300
2023-11-07	0.885	0.885	0.880	0.880	0.789	130,000
2023-11-06	0.895	0.900	0.885	0.900	0.807	255,500
2023-11-03	0.895	0.895	0.895	0.895	0.802	5,000
2023-11-02	0.895	0.895	0.895	0.895	0.802	14,500
2023-11-01	0.890	0.900	0.890	0.895	0.802	152,700
2023-10-31	0.885	0.885	0.885	0.885	0.793	55,200
2023-10-30	0.890	0.890	0.885	0.885	0.793	50,000
2023-10-27	0.900	0.900	0.900	0.900	0.807	5,500
2023-10-26	0.885	0.900	0.885	0.900	0.807	176,000
2023-10-25	0.895	0.895	0.885	0.885	0.793	22,300
2023-10-24	0.885	0.895	0.885	0.895	0.802	20,000
2023-10-23	0.890	0.890	0.885	0.885	0.793	265,000
2023-10-20	0.895	0.895	0.890	0.890	0.798	60,800
2023-10-19	0.900	0.900	0.895	0.895	0.802	91,000
2023-10-18	0.910	0.910	0.900	0.900	0.807	100,000
2023-10-17	0.900	0.900	0.900	0.900	0.807	23,000
2023-10-16	0.900	0.900	0.900	0.900	0.807	61,500
2023-10-13	0.890	0.895	0.890	0.890	0.798	36,600
2023-10-12	0.885	0.900	0.885	0.895	0.802	64,000
2023-10-11	0.895	0.895	0.895	0.895	0.802	6,900
2023-10-10	0.890	0.890	0.890	0.890	0.798	10,000
2023-10-09	0.900	0.900	0.890	0.900	0.807	223,800
2023-10-06	0.910	0.910	0.900	0.905	0.811	122,700
2023-10-05	0.910	0.910	0.900	0.910	0.816	143,700

← NewerPage 11 of 19 · 1,119 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.