Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.835	0.835	0.830	0.835	0.725	109,000
2022-12-27	0.845	0.845	0.840	0.840	0.729	9,700
2022-12-23	0.855	0.855	0.845	0.845	0.734	15,000
2022-12-22	0.835	0.840	0.835	0.840	0.729	20,100
2022-12-21	0.840	0.840	0.830	0.835	0.725	70,000
2022-12-20	0.850	0.850	0.845	0.850	0.738	25,000
2022-12-19	0.850	0.855	0.850	0.850	0.738	75,300
2022-12-16	0.850	0.850	0.850	0.850	0.738	72,600
2022-12-15	0.850	0.850	0.845	0.850	0.738	93,900
2022-12-14	0.845	0.850	0.845	0.850	0.738	44,000
2022-12-13	0.855	0.855	0.830	0.845	0.734	110,100
2022-12-12	0.835	0.835	0.835	0.835	0.725	10,000
2022-12-09	0.830	0.835	0.830	0.835	0.725	29,000
2022-12-08	0.830	0.845	0.830	0.845	0.734	20,000
2022-12-07	0.825	0.845	0.825	0.845	0.734	186,800
2022-12-06	0.830	0.830	0.825	0.825	0.716	38,000
2022-12-05	0.830	0.845	0.825	0.845	0.734	54,800
2022-12-02	0.830	0.830	0.825	0.830	0.721	38,900
2022-12-01	0.835	0.835	0.835	0.835	0.725	46,000
2022-11-30	0.840	0.840	0.835	0.835	0.725	74,700
2022-11-29	0.845	0.850	0.840	0.840	0.729	178,300
2022-11-25	0.840	0.850	0.840	0.840	0.729	158,600
2022-11-24	0.830	0.840	0.825	0.835	0.725	201,400
2022-11-23	0.810	0.825	0.810	0.825	0.716	94,000
2022-11-22	0.810	0.810	0.810	0.810	0.703	24,600
2022-11-21	0.800	0.810	0.800	0.810	0.703	26,000
2022-11-17	0.805	0.805	0.805	0.805	0.699	10,000
2022-11-16	0.795	0.800	0.795	0.800	0.695	71,000
2022-11-15	0.790	0.795	0.790	0.795	0.690	56,000
2022-11-14	0.800	0.805	0.795	0.800	0.695	113,000
2022-11-11	0.790	0.800	0.790	0.795	0.690	205,500
2022-11-10	0.780	0.780	0.780	0.780	0.677	438,100
2022-11-09	0.785	0.785	0.785	0.785	0.682	106,300
2022-11-08	0.790	0.790	0.780	0.790	0.686	72,000
2022-11-07	0.800	0.800	0.790	0.790	0.686	10,300
2022-11-03	0.790	0.790	0.790	0.790	0.686	33,000
2022-11-02	0.790	0.795	0.790	0.795	0.690	30,900
2022-11-01	0.770	0.800	0.770	0.790	0.686	441,500
2022-10-31	0.765	0.775	0.765	0.770	0.669	53,500
2022-10-28	0.760	0.760	0.760	0.760	0.660	23,000
2022-10-27	0.755	0.755	0.755	0.755	0.656	1,000
2022-10-26	0.760	0.760	0.755	0.755	0.656	37,400
2022-10-21	0.750	0.750	0.750	0.750	0.651	41,000
2022-10-19	0.760	0.760	0.755	0.760	0.660	17,000
2022-10-18	0.760	0.760	0.760	0.760	0.660	10,000
2022-10-14	0.770	0.770	0.760	0.760	0.660	120,000
2022-10-13	0.755	0.755	0.750	0.750	0.651	41,300
2022-10-12	0.770	0.770	0.770	0.770	0.656	1,500
2022-10-11	0.770	0.770	0.770	0.770	0.656	500
2022-10-07	0.770	0.800	0.770	0.800	0.681	5,100
2022-10-06	0.770	0.770	0.765	0.770	0.656	49,000
2022-10-05	0.760	0.790	0.750	0.790	0.673	146,500
2022-10-04	0.770	0.770	0.765	0.765	0.651	18,800
2022-10-03	0.775	0.775	0.760	0.765	0.651	116,000
2022-09-30	0.765	0.780	0.765	0.780	0.664	9,900
2022-09-29	0.780	0.780	0.765	0.765	0.651	40,000
2022-09-28	0.770	0.770	0.770	0.770	0.656	3,000
2022-09-27	0.780	0.780	0.780	0.780	0.664	1,500
2022-09-26	0.780	0.780	0.780	0.780	0.664	8,500
2022-09-23	0.785	0.790	0.780	0.780	0.664	63,000

← NewerPage 15 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.