Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.785	0.795	0.785	0.790	0.660	143,000
2022-03-11	0.780	0.800	0.780	0.785	0.656	105,000
2022-03-10	0.800	0.800	0.790	0.795	0.665	51,900
2022-03-09	0.775	0.820	0.775	0.820	0.685	176,900
2022-03-08	0.795	0.795	0.775	0.775	0.648	162,400
2022-03-07	0.820	0.820	0.780	0.785	0.656	283,600
2022-03-04	0.825	0.835	0.820	0.835	0.698	46,400
2022-03-03	0.825	0.835	0.825	0.835	0.698	38,500
2022-03-02	0.835	0.835	0.830	0.830	0.694	243,500
2022-03-01	0.830	0.850	0.830	0.840	0.702	453,600
2022-02-28	0.840	0.845	0.825	0.830	0.694	404,900
2022-02-25	0.835	0.840	0.835	0.840	0.702	309,700
2022-02-24	0.860	0.860	0.835	0.835	0.698	442,700
2022-02-23	0.855	0.865	0.850	0.860	0.719	273,300
2022-02-22	0.860	0.860	0.840	0.840	0.702	357,400
2022-02-21	0.850	0.870	0.850	0.860	0.719	403,200
2022-02-18	0.850	0.885	0.850	0.850	0.710	1,210,600
2022-02-17	0.830	0.850	0.830	0.850	0.710	628,000
2022-02-16	0.830	0.830	0.820	0.830	0.694	164,200
2022-02-15	0.845	0.845	0.815	0.830	0.694	130,600
2022-02-14	0.850	0.850	0.845	0.850	0.710	282,000
2022-02-11	0.850	0.850	0.845	0.850	0.710	121,700
2022-02-10	0.840	0.850	0.840	0.850	0.710	260,200
2022-02-09	0.845	0.850	0.840	0.840	0.702	156,000
2022-02-08	0.850	0.855	0.845	0.845	0.706	246,800
2022-02-07	0.840	0.845	0.840	0.845	0.706	95,500
2022-02-04	0.835	0.855	0.820	0.845	0.706	181,900
2022-02-03	0.805	0.810	0.805	0.810	0.677	131,800
2022-01-31	0.800	0.800	0.795	0.800	0.669	191,900
2022-01-28	0.800	0.800	0.790	0.795	0.665	70,700
2022-01-27	0.790	0.800	0.785	0.790	0.660	80,100
2022-01-26	0.785	0.795	0.785	0.795	0.665	148,400
2022-01-25	0.785	0.790	0.780	0.780	0.652	182,300
2022-01-24	0.785	0.790	0.785	0.785	0.656	280,600
2022-01-21	0.785	0.785	0.785	0.785	0.656	6,000
2022-01-20	0.795	0.800	0.790	0.790	0.660	143,400
2022-01-19	0.795	0.800	0.795	0.795	0.665	101,900
2022-01-17	0.790	0.795	0.785	0.795	0.665	341,600
2022-01-14	0.800	0.800	0.790	0.795	0.665	143,200
2022-01-13	0.810	0.810	0.800	0.805	0.673	94,300
2022-01-12	0.800	0.805	0.790	0.805	0.673	344,400
2022-01-11	0.795	0.795	0.790	0.790	0.660	79,100
2022-01-10	0.790	0.795	0.790	0.795	0.665	39,400
2022-01-07	0.795	0.800	0.790	0.800	0.669	122,000
2022-01-06	0.800	0.800	0.795	0.795	0.665	93,000
2022-01-05	0.800	0.800	0.790	0.795	0.665	224,100
2022-01-04	0.800	0.840	0.795	0.800	0.669	197,400
2022-01-03	0.795	0.800	0.790	0.800	0.669	75,700
2021-12-31	0.800	0.800	0.790	0.800	0.669	535,400
2021-12-30	0.790	0.800	0.790	0.800	0.669	18,000
2021-12-29	0.780	0.800	0.780	0.790	0.660	240,600
2021-12-28	0.780	0.795	0.780	0.795	0.665	131,100
2021-12-27	0.790	0.800	0.780	0.800	0.669	117,800
2021-12-24	0.790	0.790	0.775	0.790	0.660	111,300
2021-12-23	0.795	0.800	0.795	0.800	0.669	166,000
2021-12-22	0.800	0.800	0.795	0.795	0.665	638,800
2021-12-21	0.840	0.840	0.800	0.810	0.677	824,600
2021-12-20	0.840	0.865	0.830	0.840	0.702	384,300
2021-12-17	0.855	0.865	0.835	0.860	0.719	1,038,100
2021-12-16	0.840	0.870	0.835	0.845	0.706	601,300

← NewerPage 18 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.