Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.825	0.830	0.820	0.820	0.698	240,000
2022-06-15	0.825	0.835	0.825	0.825	0.690	298,500
2022-06-14	0.820	0.825	0.820	0.820	0.685	55,500
2022-06-13	0.830	0.840	0.825	0.835	0.698	96,500
2022-06-10	0.840	0.845	0.840	0.840	0.702	32,000
2022-06-09	0.845	0.845	0.840	0.845	0.706	74,000
2022-06-08	0.840	0.845	0.835	0.845	0.706	120,000
2022-06-07	0.845	0.845	0.840	0.845	0.706	160,700
2022-06-03	0.840	0.845	0.835	0.845	0.706	85,000
2022-06-02	0.835	0.840	0.835	0.840	0.702	67,600
2022-06-01	0.830	0.835	0.830	0.835	0.698	41,100
2022-05-31	0.840	0.840	0.825	0.830	0.694	302,400
2022-05-30	0.845	0.845	0.835	0.840	0.702	97,300
2022-05-27	0.860	0.860	0.850	0.850	0.710	110,100
2022-05-26	0.850	0.850	0.850	0.850	0.710	35,200
2022-05-25	0.845	0.850	0.845	0.850	0.710	179,600
2022-05-24	0.860	0.860	0.845	0.845	0.706	19,000
2022-05-23	0.855	0.860	0.850	0.850	0.710	149,900
2022-05-20	0.845	0.860	0.845	0.850	0.710	3,400
2022-05-19	0.855	0.855	0.855	0.855	0.715	26,000
2022-05-18	0.850	0.850	0.850	0.850	0.710	16,900
2022-05-17	0.850	0.850	0.850	0.850	0.710	97,900
2022-05-13	0.845	0.855	0.845	0.855	0.715	55,000
2022-05-12	0.860	0.860	0.845	0.845	0.706	69,400
2022-05-10	0.850	0.865	0.850	0.860	0.719	323,500
2022-05-09	0.860	0.860	0.850	0.860	0.719	157,800
2022-05-06	0.865	0.870	0.865	0.865	0.723	147,400
2022-05-05	0.870	0.870	0.865	0.865	0.723	59,700
2022-04-29	0.880	0.880	0.865	0.870	0.727	210,500
2022-04-28	0.870	0.870	0.850	0.870	0.727	195,100
2022-04-27	0.855	0.855	0.850	0.850	0.710	92,800
2022-04-26	0.865	0.865	0.855	0.855	0.715	47,500
2022-04-25	0.875	0.875	0.860	0.865	0.723	181,700
2022-04-22	0.860	0.885	0.855	0.880	0.736	703,900
2022-04-21	0.845	0.865	0.845	0.860	0.719	722,600
2022-04-20	0.840	0.840	0.840	0.840	0.702	192,000
2022-04-18	0.835	0.840	0.830	0.840	0.702	37,200
2022-04-15	0.840	0.840	0.840	0.840	0.702	49,000
2022-04-14	0.840	0.840	0.830	0.830	0.694	104,000
2022-04-13	0.830	0.835	0.830	0.830	0.694	84,000
2022-04-12	0.835	0.840	0.830	0.830	0.694	200,500
2022-04-11	0.845	0.845	0.835	0.835	0.698	201,600
2022-04-08	0.830	0.840	0.830	0.835	0.698	334,200
2022-04-07	0.830	0.830	0.830	0.830	0.694	15,000
2022-04-06	0.830	0.835	0.830	0.835	0.698	89,900
2022-04-05	0.810	0.830	0.810	0.825	0.690	330,500
2022-04-04	0.800	0.810	0.800	0.805	0.673	43,000
2022-04-01	0.810	0.825	0.810	0.815	0.681	91,900
2022-03-31	0.810	0.810	0.800	0.805	0.673	55,200
2022-03-30	0.820	0.820	0.815	0.815	0.681	47,000
2022-03-28	0.810	0.815	0.805	0.815	0.681	143,100
2022-03-25	0.805	0.805	0.805	0.805	0.673	3,800
2022-03-24	0.805	0.845	0.805	0.805	0.673	283,100
2022-03-23	0.790	0.800	0.790	0.800	0.669	66,100
2022-03-22	0.790	0.790	0.790	0.790	0.660	110,000
2022-03-21	0.795	0.795	0.790	0.795	0.665	40,800
2022-03-18	0.800	0.800	0.795	0.795	0.665	201,500
2022-03-17	0.795	0.800	0.795	0.795	0.665	114,000
2022-03-16	0.785	0.785	0.785	0.785	0.656	5,000
2022-03-15	0.790	0.790	0.785	0.785	0.656	98,200

← NewerPage 17 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.