Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	0.940	0.950	0.895	0.900	0.807	484,500
2023-10-03	0.850	0.985	0.840	0.950	0.852	874,000
2023-10-02	0.835	0.855	0.830	0.845	0.758	95,000
2023-09-29	0.850	0.850	0.850	0.850	0.762	25,000
2023-09-27	0.850	0.880	0.850	0.850	0.762	31,200
2023-09-25	0.850	0.860	0.850	0.860	0.771	71,000
2023-09-22	0.835	0.850	0.835	0.850	0.762	110,700
2023-09-21	0.860	0.860	0.840	0.855	0.767	95,300
2023-09-20	0.870	0.870	0.860	0.860	0.771	126,500
2023-09-19	0.870	0.870	0.870	0.870	0.780	9,800
2023-09-18	0.885	0.885	0.870	0.870	0.780	22,000
2023-09-15	0.885	0.890	0.885	0.890	0.785	31,000
2023-09-14	0.880	0.890	0.880	0.890	0.785	206,400
2023-09-13	0.870	0.870	0.870	0.870	0.767	53,000
2023-09-12	0.875	0.900	0.870	0.900	0.793	100,600
2023-09-11	0.890	0.890	0.875	0.875	0.771	43,000
2023-09-08	0.885	0.895	0.885	0.895	0.789	24,000
2023-09-07	0.875	0.885	0.875	0.885	0.780	69,800
2023-09-06	0.890	0.895	0.870	0.880	0.776	151,700
2023-09-05	0.885	0.885	0.870	0.875	0.771	200,400
2023-09-04	0.890	0.890	0.885	0.885	0.780	99,300
2023-09-01	0.900	0.900	0.880	0.880	0.776	159,000
2023-08-30	0.890	0.890	0.880	0.880	0.776	104,000
2023-08-29	0.885	0.905	0.885	0.890	0.785	107,400
2023-08-28	0.915	0.915	0.885	0.885	0.780	13,100
2023-08-25	0.900	0.900	0.900	0.900	0.793	27,700
2023-08-24	0.895	0.900	0.880	0.900	0.793	386,300
2023-08-23	0.915	0.915	0.910	0.910	0.802	190,500
2023-08-22	0.915	0.915	0.910	0.915	0.807	96,200
2023-08-21	0.915	0.920	0.905	0.920	0.811	165,000
2023-08-18	0.915	0.940	0.910	0.925	0.815	98,200
2023-08-17	0.920	0.920	0.915	0.915	0.807	104,100
2023-08-16	0.930	0.930	0.930	0.930	0.820	8,000
2023-08-14	0.930	0.940	0.930	0.940	0.829	269,500
2023-08-11	0.920	0.920	0.910	0.910	0.802	212,000
2023-08-10	0.935	0.940	0.935	0.935	0.824	372,300
2023-08-07	0.930	0.930	0.925	0.925	0.815	26,600
2023-08-04	0.920	0.940	0.920	0.935	0.824	18,500
2023-08-03	0.925	0.925	0.920	0.920	0.811	248,600
2023-08-02	0.915	0.935	0.915	0.925	0.815	164,400
2023-08-01	0.920	0.930	0.920	0.925	0.815	92,000
2023-07-31	0.925	0.945	0.915	0.920	0.811	357,800
2023-07-28	0.930	0.930	0.925	0.930	0.820	239,700
2023-07-27	0.945	0.945	0.945	0.945	0.833	54,800
2023-07-26	0.925	0.950	0.920	0.950	0.837	337,000
2023-07-25	0.940	0.945	0.930	0.930	0.820	125,200
2023-07-24	0.940	0.950	0.940	0.950	0.837	30,700
2023-07-21	0.945	0.945	0.940	0.940	0.829	40,000
2023-07-20	0.930	0.930	0.930	0.930	0.820	12,000
2023-07-18	0.930	0.945	0.930	0.940	0.829	178,500
2023-07-17	0.920	0.930	0.920	0.930	0.820	52,500
2023-07-14	0.940	0.940	0.920	0.920	0.811	19,000
2023-07-13	0.920	0.955	0.915	0.955	0.842	651,800
2023-07-12	0.920	0.920	0.910	0.910	0.802	129,600
2023-07-11	0.915	0.915	0.910	0.915	0.807	96,100
2023-07-10	0.920	0.930	0.910	0.920	0.811	91,000
2023-07-07	0.915	0.915	0.915	0.915	0.807	8,000
2023-07-06	0.920	0.920	0.910	0.915	0.807	43,900
2023-07-05	0.920	0.920	0.915	0.920	0.811	258,400
2023-07-04	0.940	0.940	0.920	0.920	0.811	62,600

← NewerPage 12 of 19 · 1,122 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.