Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.950	0.970	0.950	0.960	0.846	214,700
2023-03-29	0.955	0.965	0.950	0.955	0.842	172,900
2023-03-28	0.965	0.975	0.945	0.965	0.851	247,900
2023-03-27	0.955	0.985	0.950	0.965	0.851	840,200
2023-03-24	0.945	0.955	0.935	0.950	0.837	57,400
2023-03-23	0.955	0.955	0.935	0.945	0.833	177,500
2023-03-22	0.950	0.955	0.945	0.955	0.842	321,600
2023-03-21	0.965	0.965	0.945	0.950	0.837	233,500
2023-03-20	0.950	0.950	0.935	0.940	0.829	300,200
2023-03-17	0.945	0.955	0.935	0.940	0.829	518,300
2023-03-16	0.965	0.965	0.930	0.945	0.833	629,600
2023-03-15	0.950	0.985	0.950	0.970	0.855	451,900
2023-03-14	0.985	1.010	0.910	0.930	0.820	1,292,900
2023-03-13	1.000	1.030	0.990	1.000	0.868	810,200
2023-03-10	1.060	1.060	1.000	1.020	0.886	1,428,700
2023-03-09	1.050	1.090	1.040	1.060	0.920	2,774,800
2023-03-08	1.000	1.050	0.980	1.050	0.912	1,820,200
2023-03-07	1.020	1.020	0.990	1.000	0.868	144,600
2023-03-06	0.990	1.030	0.980	1.020	0.886	684,200
2023-03-03	0.985	0.990	0.965	0.985	0.855	498,800
2023-03-02	0.990	0.995	0.990	0.995	0.864	100,000
2023-03-01	0.985	1.010	0.985	1.000	0.868	385,500
2023-02-28	0.995	1.010	0.985	0.985	0.855	595,900
2023-02-27	1.020	1.020	1.000	1.000	0.868	371,800
2023-02-24	1.040	1.040	1.000	1.030	0.894	475,400
2023-02-23	0.975	1.040	0.975	1.040	0.903	942,600
2023-02-22	0.970	0.990	0.965	0.975	0.847	388,300
2023-02-21	0.990	1.000	0.970	0.985	0.855	525,500
2023-02-20	1.030	1.030	0.990	0.990	0.860	1,092,500
2023-02-17	1.020	1.030	1.000	1.030	0.894	528,700
2023-02-16	1.060	1.060	1.020	1.030	0.894	1,374,100
2023-02-15	1.050	1.080	1.040	1.060	0.920	2,272,400
2023-02-14	1.040	1.060	1.030	1.040	0.903	1,162,500
2023-02-13	1.000	1.060	1.000	1.040	0.903	2,535,700
2023-02-10	1.000	1.010	0.990	1.010	0.877	1,203,300
2023-02-09	0.955	1.000	0.950	1.000	0.868	1,884,600
2023-02-08	1.010	1.020	0.955	0.965	0.838	1,743,800
2023-02-07	0.990	1.020	0.980	1.010	0.877	3,725,400
2023-02-03	0.865	0.970	0.865	0.960	0.834	5,216,600
2023-02-02	0.840	0.855	0.840	0.855	0.742	642,600
2023-01-31	0.840	0.840	0.830	0.835	0.725	108,300
2023-01-30	0.830	0.840	0.820	0.840	0.729	560,100
2023-01-27	0.820	0.830	0.820	0.830	0.721	108,400
2023-01-26	0.825	0.830	0.810	0.820	0.712	368,000
2023-01-25	0.825	0.830	0.820	0.830	0.721	368,000
2023-01-20	0.820	0.830	0.815	0.830	0.721	75,000
2023-01-19	0.825	0.825	0.820	0.825	0.716	20,000
2023-01-18	0.825	0.830	0.825	0.825	0.716	172,100
2023-01-17	0.830	0.830	0.820	0.830	0.721	282,700
2023-01-16	0.830	0.835	0.820	0.825	0.716	541,000
2023-01-13	0.825	0.830	0.820	0.820	0.712	372,400
2023-01-12	0.835	0.835	0.825	0.825	0.716	233,800
2023-01-11	0.830	0.840	0.830	0.840	0.729	423,100
2023-01-10	0.850	0.850	0.825	0.825	0.716	254,500
2023-01-09	0.820	0.830	0.820	0.830	0.721	223,500
2023-01-06	0.815	0.820	0.815	0.820	0.712	19,100
2023-01-04	0.830	0.830	0.830	0.830	0.721	4,000
2023-01-03	0.830	0.830	0.830	0.830	0.721	800
2022-12-30	0.830	0.830	0.830	0.830	0.721	68,100
2022-12-29	0.830	0.830	0.830	0.830	0.721	12,900

← NewerPage 14 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.