Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.785	0.785	0.775	0.780	0.664	110,700
2022-09-21	0.785	0.785	0.780	0.785	0.668	154,000
2022-09-20	0.785	0.785	0.785	0.785	0.668	120,000
2022-09-19	0.785	0.785	0.785	0.785	0.668	39,000
2022-09-15	0.790	0.790	0.790	0.790	0.673	40,000
2022-09-14	0.790	0.790	0.785	0.785	0.668	220,000
2022-09-13	0.795	0.795	0.795	0.795	0.677	10,600
2022-09-08	0.785	0.800	0.785	0.795	0.677	129,000
2022-09-07	0.790	0.790	0.785	0.785	0.668	105,400
2022-09-06	0.795	0.795	0.790	0.790	0.673	122,400
2022-09-05	0.790	0.800	0.790	0.800	0.681	82,000
2022-09-02	0.800	0.800	0.790	0.790	0.673	117,000
2022-09-01	0.790	0.800	0.790	0.800	0.681	149,000
2022-08-30	0.800	0.800	0.795	0.795	0.677	207,900
2022-08-29	0.800	0.800	0.800	0.800	0.681	35,600
2022-08-26	0.795	0.800	0.795	0.800	0.681	75,200
2022-08-25	0.800	0.800	0.800	0.800	0.681	154,100
2022-08-24	0.810	0.810	0.800	0.800	0.681	158,500
2022-08-23	0.810	0.810	0.810	0.810	0.690	10,000
2022-08-22	0.815	0.815	0.815	0.815	0.694	2,000
2022-08-19	0.800	0.800	0.800	0.800	0.681	5,000
2022-08-18	0.805	0.805	0.800	0.805	0.685	11,000
2022-08-17	0.805	0.805	0.800	0.800	0.681	205,000
2022-08-16	0.815	0.815	0.795	0.805	0.685	73,400
2022-08-15	0.815	0.815	0.815	0.815	0.694	30,000
2022-08-12	0.815	0.815	0.815	0.815	0.694	2,000
2022-08-11	0.805	0.820	0.800	0.820	0.698	156,300
2022-08-10	0.800	0.800	0.800	0.800	0.681	100
2022-08-09	0.800	0.805	0.795	0.800	0.681	78,500
2022-08-04	0.795	0.820	0.795	0.800	0.681	79,200
2022-08-03	0.800	0.810	0.795	0.795	0.677	78,600
2022-08-02	0.815	0.815	0.800	0.805	0.685	10,000
2022-08-01	0.810	0.815	0.810	0.815	0.694	35,400
2022-07-29	0.805	0.810	0.805	0.805	0.685	108,600
2022-07-28	0.810	0.810	0.805	0.805	0.685	40,000
2022-07-27	0.810	0.810	0.805	0.805	0.685	35,500
2022-07-26	0.805	0.805	0.805	0.805	0.685	25,000
2022-07-25	0.810	0.810	0.800	0.800	0.681	16,000
2022-07-22	0.810	0.810	0.810	0.810	0.690	5,000
2022-07-21	0.800	0.800	0.800	0.800	0.681	92,100
2022-07-20	0.795	0.795	0.795	0.795	0.677	40,000
2022-07-19	0.795	0.795	0.790	0.795	0.677	30,000
2022-07-18	0.800	0.800	0.780	0.790	0.673	46,000
2022-07-15	0.795	0.795	0.790	0.790	0.673	100,400
2022-07-14	0.790	0.800	0.785	0.795	0.677	340,000
2022-07-13	0.795	0.795	0.790	0.790	0.673	11,000
2022-07-08	0.790	0.800	0.790	0.800	0.681	1,400
2022-07-05	0.800	0.800	0.790	0.790	0.673	76,300
2022-07-04	0.805	0.805	0.795	0.800	0.681	41,600
2022-07-01	0.805	0.805	0.805	0.805	0.685	5,200
2022-06-30	0.795	0.800	0.795	0.800	0.681	58,000
2022-06-29	0.785	0.805	0.785	0.790	0.673	13,300
2022-06-28	0.785	0.785	0.785	0.785	0.668	3,000
2022-06-27	0.780	0.800	0.780	0.800	0.681	21,300
2022-06-24	0.800	0.800	0.800	0.800	0.681	11,000
2022-06-23	0.790	0.805	0.790	0.795	0.677	289,000
2022-06-22	0.800	0.800	0.790	0.790	0.673	85,100
2022-06-21	0.810	0.810	0.795	0.800	0.681	153,000
2022-06-20	0.800	0.810	0.800	0.810	0.690	203,000
2022-06-17	0.815	0.815	0.770	0.800	0.681	336,700

← NewerPage 16 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.