Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.830	0.860	0.830	0.840	0.702	597,700
2021-12-14	0.840	0.860	0.835	0.850	0.710	800,400
2021-12-13	0.810	0.845	0.810	0.840	0.702	333,700
2021-12-10	0.790	0.820	0.790	0.820	0.685	697,600
2021-12-09	0.750	0.805	0.750	0.795	0.665	306,300
2021-12-08	0.740	0.750	0.740	0.750	0.627	74,200
2021-12-07	0.730	0.740	0.725	0.735	0.614	117,800
2021-12-06	0.760	0.760	0.720	0.720	0.602	621,600
2021-12-02	0.775	0.780	0.745	0.765	0.639	405,500
2021-12-01	0.790	0.795	0.775	0.785	0.656	245,000
2021-11-30	0.810	0.810	0.790	0.790	0.660	394,600
2021-11-29	0.815	0.815	0.795	0.800	0.669	548,900
2021-11-26	0.820	0.825	0.810	0.825	0.690	230,200
2021-11-25	0.850	0.855	0.830	0.845	0.706	440,500
2021-11-24	0.855	0.855	0.850	0.855	0.715	307,800
2021-11-23	0.860	0.860	0.855	0.855	0.715	141,000
2021-11-22	0.860	0.860	0.850	0.855	0.715	264,000
2021-11-19	0.860	0.870	0.855	0.860	0.719	257,900
2021-11-18	0.860	0.865	0.860	0.860	0.719	386,900
2021-11-17	0.860	0.865	0.860	0.860	0.719	431,200
2021-11-16	0.870	0.870	0.860	0.865	0.723	586,200
2021-11-15	0.875	0.875	0.870	0.870	0.727	200,500
2021-11-12	0.875	0.875	0.870	0.875	0.731	188,200
2021-11-11	0.870	0.875	0.870	0.875	0.731	66,700
2021-11-10	0.875	0.880	0.860	0.875	0.731	368,900
2021-11-09	0.880	0.880	0.865	0.875	0.731	572,900
2021-11-08	0.880	0.880	0.875	0.875	0.731	153,000
2021-11-05	0.870	0.880	0.870	0.880	0.736	129,000
2021-11-03	0.870	0.870	0.865	0.870	0.727	60,000
2021-11-02	0.865	0.870	0.865	0.870	0.727	114,000
2021-11-01	0.870	0.870	0.865	0.865	0.723	343,400
2021-10-29	0.870	0.875	0.870	0.870	0.727	342,500
2021-10-28	0.875	0.875	0.870	0.870	0.727	43,800
2021-10-27	0.875	0.875	0.870	0.870	0.727	153,000
2021-10-26	0.880	0.880	0.870	0.870	0.727	354,800
2021-10-25	0.875	0.880	0.875	0.875	0.731	102,000
2021-10-22	0.875	0.880	0.875	0.875	0.731	238,900
2021-10-21	0.880	0.885	0.870	0.875	0.731	354,900
2021-10-20	0.885	0.885	0.870	0.885	0.740	482,300

← NewerPage 19 of 19 · 1,119 trading days

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.