Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	0.765	0.770	0.765	0.765	0.751	55,300
2026-03-18	0.715	0.780	0.715	0.770	0.756	307,300
2026-03-17	0.800	0.800	0.800	0.800	0.771	100
2026-03-16	0.780	0.800	0.780	0.800	0.771	5,300
2026-03-13	0.780	0.780	0.775	0.780	0.751	143,000
2026-03-12	0.780	0.780	0.780	0.780	0.751	5,000
2026-03-11	0.790	0.795	0.780	0.795	0.766	40,700
2026-03-10	0.790	0.800	0.790	0.795	0.766	21,000
2026-03-09	0.795	0.800	0.795	0.795	0.766	29,200
2026-03-06	0.800	0.800	0.795	0.795	0.766	56,000
2026-03-04	0.805	0.805	0.800	0.800	0.771	24,200
2026-03-03	0.800	0.805	0.800	0.805	0.775	62,800
2026-03-02	0.820	0.820	0.800	0.810	0.780	106,700
2026-02-27	0.825	0.825	0.810	0.825	0.795	37,000
2026-02-26	0.845	0.845	0.820	0.820	0.790	65,300
2026-02-25	0.840	0.845	0.840	0.845	0.814	34,000
2026-02-24	0.835	0.840	0.835	0.840	0.809	21,700
2026-02-20	0.845	0.845	0.825	0.825	0.795	8,000
2026-02-19	0.830	0.830	0.830	0.830	0.799	7,600
2026-02-13	0.830	0.830	0.820	0.830	0.799	20,100
2026-02-12	0.840	0.840	0.840	0.840	0.809	5,000
2026-02-11	0.825	0.835	0.825	0.835	0.804	30,600
2026-02-10	0.830	0.830	0.825	0.825	0.795	87,800
2026-02-09	0.845	0.845	0.835	0.835	0.804	50,100
2026-02-06	0.840	0.840	0.835	0.835	0.804	49,400
2026-02-05	0.855	0.855	0.840	0.840	0.809	231,500
2026-02-04	0.860	0.860	0.850	0.850	0.819	48,600
2026-02-03	0.855	0.860	0.855	0.855	0.823	169,000
2026-01-30	0.860	0.860	0.850	0.850	0.819	114,000
2026-01-29	0.850	0.860	0.850	0.850	0.819	61,000
2026-01-28	0.850	0.850	0.840	0.840	0.809	95,800
2026-01-27	0.840	0.845	0.835	0.845	0.814	133,700
2026-01-26	0.825	0.835	0.810	0.835	0.804	102,000
2026-01-23	0.825	0.830	0.825	0.825	0.795	35,500
2026-01-22	0.820	0.825	0.820	0.825	0.795	15,000
2026-01-21	0.830	0.830	0.820	0.825	0.795	78,500
2026-01-20	0.820	0.825	0.820	0.825	0.795	25,000
2026-01-19	0.815	0.815	0.815	0.815	0.785	87,000
2026-01-16	0.800	0.825	0.800	0.815	0.785	243,200
2026-01-15	0.805	0.815	0.805	0.815	0.785	58,300
2026-01-14	0.800	0.815	0.800	0.815	0.785	8,100
2026-01-13	0.795	0.810	0.795	0.800	0.771	121,300
2026-01-12	0.800	0.800	0.800	0.800	0.771	36,100
2026-01-08	0.795	0.795	0.795	0.795	0.766	10,500
2026-01-07	0.795	0.795	0.785	0.795	0.766	41,100
2026-01-06	0.795	0.795	0.795	0.795	0.766	7,900
2026-01-05	0.810	0.815	0.795	0.795	0.766	62,300
2025-12-31	0.780	0.820	0.775	0.820	0.790	24,100
2025-12-30	0.775	0.775	0.775	0.775	0.746	5,500
2025-12-29	0.780	0.800	0.780	0.800	0.771	30,000
2025-12-24	0.785	0.790	0.785	0.790	0.761	71,300
2025-12-22	0.800	0.800	0.800	0.800	0.771	600
2025-12-19	0.800	0.800	0.800	0.800	0.771	40,000
2025-12-17	0.790	0.790	0.780	0.780	0.751	104,100
2025-12-16	0.820	0.820	0.785	0.785	0.756	5,000
2025-12-15	0.815	0.825	0.815	0.825	0.795	5,000
2025-12-12	0.780	0.780	0.780	0.780	0.751	32,000
2025-12-11	0.780	0.780	0.780	0.780	0.751	7,700
2025-12-09	0.790	0.790	0.780	0.780	0.751	75,100
2025-12-08	0.795	0.795	0.795	0.795	0.766	31,500

← NewerPage 3 of 19 · 1,118 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.