Yenher Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-02	0.800	0.800	0.800	0.800	0.771	2,000
2025-12-01	0.800	0.800	0.800	0.800	0.771	1,900
2025-11-28	0.815	0.815	0.800	0.800	0.771	10,000
2025-11-27	0.800	0.800	0.800	0.800	0.771	20,000
2025-11-26	0.810	0.810	0.810	0.810	0.780	58,400
2025-11-25	0.815	0.820	0.815	0.820	0.790	52,800
2025-11-21	0.810	0.810	0.810	0.810	0.780	15,000
2025-11-20	0.810	0.810	0.810	0.810	0.780	4,900
2025-11-19	0.810	0.810	0.810	0.810	0.780	1,000
2025-11-18	0.810	0.810	0.810	0.810	0.780	75,000
2025-11-17	0.810	0.810	0.810	0.810	0.780	18,000
2025-11-14	0.810	0.810	0.810	0.810	0.780	88,000
2025-11-13	0.800	0.810	0.800	0.810	0.780	167,100
2025-11-12	0.805	0.805	0.800	0.800	0.771	32,000
2025-11-11	0.805	0.805	0.805	0.805	0.775	19,000
2025-11-10	0.805	0.810	0.805	0.805	0.775	32,000
2025-11-07	0.810	0.810	0.810	0.810	0.780	21,000
2025-11-06	0.815	0.815	0.810	0.810	0.780	31,100
2025-11-05	0.815	0.815	0.815	0.815	0.785	4,000
2025-11-04	0.830	0.830	0.815	0.820	0.790	45,000
2025-11-03	0.830	0.835	0.830	0.835	0.804	42,000
2025-10-31	0.830	0.830	0.830	0.830	0.799	24,300
2025-10-30	0.825	0.830	0.820	0.830	0.799	20,100
2025-10-29	0.820	0.830	0.820	0.830	0.799	80,600
2025-10-28	0.820	0.825	0.820	0.825	0.795	84,600
2025-10-27	0.780	0.830	0.780	0.820	0.790	191,900
2025-10-24	0.775	0.775	0.775	0.775	0.746	14,500
2025-10-23	0.775	0.805	0.775	0.775	0.746	100,100
2025-10-22	0.780	0.780	0.775	0.775	0.746	58,300
2025-10-21	0.780	0.780	0.780	0.780	0.751	50,000

← NewerPage 4 of 4 · 210 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.