Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	0.795	0.795	0.795	0.795	0.780	7,300
2026-07-13	0.790	0.795	0.790	0.790	0.775	134,500
2026-07-10	0.760	0.775	0.760	0.775	0.761	11,100
2026-07-09	0.760	0.775	0.760	0.760	0.746	5,000
2026-07-06	0.765	0.765	0.765	0.765	0.751	28,000
2026-07-01	0.790	0.790	0.765	0.765	0.751	6,000
2026-06-30	0.770	0.795	0.770	0.795	0.780	30,300
2026-06-26	0.785	0.785	0.750	0.755	0.741	203,600
2026-06-25	0.800	0.800	0.760	0.760	0.746	208,800
2026-06-24	0.760	0.760	0.760	0.760	0.746	4,000
2026-06-23	0.800	0.800	0.770	0.770	0.756	18,500
2026-06-22	0.770	0.800	0.770	0.800	0.785	22,000
2026-06-19	0.790	0.790	0.775	0.790	0.775	97,400
2026-06-15	0.755	0.800	0.755	0.790	0.775	110,000
2026-06-12	0.795	0.795	0.795	0.795	0.780	100
2026-06-11	0.755	0.765	0.755	0.765	0.751	17,000
2026-06-10	0.760	0.760	0.760	0.760	0.746	10,000
2026-06-08	0.745	0.750	0.745	0.745	0.731	41,000
2026-06-05	0.760	0.760	0.755	0.760	0.746	21,700
2026-06-03	0.755	0.765	0.750	0.765	0.751	96,400
2026-05-29	0.765	0.770	0.765	0.770	0.756	7,900
2026-05-28	0.765	0.765	0.765	0.765	0.751	20,000
2026-05-26	0.770	0.770	0.760	0.760	0.746	14,300
2026-05-25	0.770	0.770	0.770	0.770	0.756	400
2026-05-22	0.760	0.760	0.760	0.760	0.746	100
2026-05-21	0.755	0.765	0.755	0.760	0.746	13,600
2026-05-19	0.750	0.775	0.750	0.755	0.741	43,800
2026-05-15	0.750	0.750	0.750	0.750	0.736	2,000
2026-05-14	0.760	0.760	0.750	0.750	0.736	42,100
2026-05-13	0.775	0.775	0.760	0.760	0.746	57,000
2026-05-12	0.770	0.770	0.770	0.770	0.756	9,000
2026-05-11	0.770	0.770	0.770	0.770	0.756	100,000
2026-05-06	0.760	0.785	0.760	0.770	0.756	13,400
2026-05-05	0.760	0.790	0.760	0.790	0.775	130,100
2026-05-04	0.765	0.800	0.765	0.800	0.785	7,000
2026-04-30	0.800	0.800	0.800	0.800	0.785	2,000
2026-04-29	0.800	0.800	0.800	0.800	0.785	5,000
2026-04-24	0.800	0.800	0.800	0.800	0.785	1,000
2026-04-23	0.750	0.750	0.750	0.750	0.736	3,000
2026-04-22	0.775	0.780	0.775	0.775	0.761	6,000
2026-04-21	0.775	0.775	0.775	0.775	0.761	3,000
2026-04-20	0.760	0.775	0.760	0.775	0.761	5,100
2026-04-17	0.760	0.775	0.760	0.775	0.761	14,200
2026-04-16	0.760	0.760	0.760	0.760	0.746	48,500
2026-04-15	0.760	0.760	0.750	0.760	0.746	125,500
2026-04-14	0.765	0.765	0.760	0.760	0.746	45,400
2026-04-13	0.760	0.825	0.760	0.765	0.751	57,500
2026-04-10	0.790	0.790	0.790	0.790	0.775	3,000
2026-04-09	0.790	0.790	0.790	0.790	0.775	600
2026-04-08	0.780	0.790	0.780	0.790	0.775	40,000
2026-04-06	0.775	0.780	0.770	0.780	0.766	23,200
2026-04-03	0.760	0.775	0.750	0.775	0.761	19,100
2026-04-02	0.765	0.765	0.750	0.750	0.736	32,200
2026-04-01	0.760	0.760	0.760	0.760	0.746	15,000
2026-03-31	0.765	0.765	0.765	0.765	0.751	18,400
2026-03-30	0.765	0.765	0.765	0.765	0.751	15,600
2026-03-27	0.770	0.770	0.770	0.770	0.756	1,000
2026-03-26	0.765	0.765	0.765	0.765	0.751	25,000
2026-03-25	0.790	0.790	0.790	0.790	0.775	40,000
2026-03-24	0.765	0.770	0.765	0.770	0.756	56,000

← NewerPage 2 of 19 · 1,121 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.