Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.935	0.935	0.920	0.930	0.820	446,000
2023-06-30	0.940	0.940	0.920	0.920	0.811	134,700
2023-06-27	0.935	0.940	0.930	0.940	0.829	267,000
2023-06-26	0.945	0.945	0.930	0.940	0.829	85,400
2023-06-23	0.930	0.930	0.930	0.930	0.820	50,000
2023-06-22	0.940	0.945	0.940	0.940	0.829	16,000
2023-06-21	0.940	0.940	0.940	0.940	0.829	52,400
2023-06-20	0.945	0.945	0.940	0.940	0.829	202,600
2023-06-19	0.945	0.945	0.940	0.945	0.833	84,000
2023-06-16	0.950	0.950	0.945	0.950	0.837	70,100
2023-06-15	0.940	0.955	0.940	0.950	0.837	427,400
2023-06-14	0.935	0.950	0.935	0.940	0.829	91,500
2023-06-13	0.935	0.945	0.935	0.940	0.829	187,400
2023-06-12	0.930	0.945	0.930	0.945	0.833	289,200
2023-06-09	0.950	0.950	0.945	0.945	0.833	43,500
2023-06-08	0.940	0.955	0.940	0.950	0.837	26,800
2023-06-07	0.955	0.960	0.940	0.955	0.842	28,700
2023-06-06	0.955	0.960	0.945	0.960	0.846	194,500
2023-06-02	0.960	0.960	0.950	0.955	0.842	165,000
2023-06-01	0.960	0.965	0.955	0.955	0.842	125,000
2023-05-31	0.950	0.970	0.950	0.960	0.846	118,500
2023-05-30	0.960	0.975	0.960	0.970	0.855	597,900
2023-05-29	0.950	0.955	0.950	0.955	0.842	51,000
2023-05-26	0.935	0.950	0.935	0.950	0.837	26,000
2023-05-25	0.940	0.950	0.940	0.950	0.837	90,800
2023-05-24	0.965	0.975	0.940	0.950	0.837	106,300
2023-05-23	0.960	0.980	0.955	0.960	0.846	68,100
2023-05-22	0.990	0.990	0.965	0.965	0.851	146,900
2023-05-19	0.985	0.985	0.965	0.965	0.851	47,600
2023-05-18	0.960	0.985	0.955	0.985	0.868	497,500
2023-05-17	0.980	0.980	0.975	0.980	0.864	26,800
2023-05-16	0.950	0.980	0.945	0.980	0.864	124,300
2023-05-15	0.935	0.950	0.935	0.950	0.837	54,900
2023-05-12	0.950	0.950	0.935	0.935	0.824	33,700
2023-05-11	0.945	0.945	0.935	0.935	0.824	114,000
2023-05-10	0.940	0.940	0.930	0.935	0.824	126,400
2023-05-09	0.960	0.960	0.935	0.950	0.837	82,900
2023-05-08	0.930	0.965	0.915	0.960	0.846	623,600
2023-05-05	0.985	0.985	0.940	0.945	0.833	674,700
2023-05-03	0.995	1.000	0.985	0.990	0.873	191,600
2023-05-02	1.000	1.000	0.995	1.000	0.881	418,500
2023-04-28	1.000	1.010	0.995	1.010	0.890	42,200
2023-04-27	1.010	1.010	0.990	1.010	0.890	111,100
2023-04-26	1.000	1.000	0.995	1.000	0.881	160,100
2023-04-25	1.010	1.010	1.000	1.000	0.881	164,800
2023-04-20	1.000	1.010	1.000	1.010	0.890	164,700
2023-04-19	1.020	1.020	0.990	1.000	0.881	374,700
2023-04-18	1.050	1.050	1.020	1.020	0.899	517,000
2023-04-17	1.050	1.050	1.020	1.040	0.917	995,800
2023-04-14	1.040	1.060	1.030	1.050	0.926	1,044,000
2023-04-13	1.030	1.040	1.020	1.040	0.917	500,700
2023-04-12	1.010	1.040	1.010	1.030	0.908	694,000
2023-04-11	1.010	1.020	1.000	1.020	0.899	131,000
2023-04-10	1.020	1.020	0.995	1.020	0.899	445,500
2023-04-07	1.060	1.060	1.000	1.020	0.899	1,685,700
2023-04-06	0.980	1.020	0.980	1.020	0.899	1,830,100
2023-04-05	0.980	0.985	0.975	0.980	0.864	135,200
2023-04-04	0.995	0.995	0.980	0.980	0.864	101,900
2023-04-03	0.970	1.010	0.970	0.990	0.873	544,800
2023-03-31	0.960	0.965	0.960	0.965	0.851	90,100

← NewerPage 13 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.