Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.785	0.785	0.785	0.785	0.742	600
2025-08-12	0.780	0.785	0.780	0.785	0.742	27,900
2025-08-11	0.790	0.790	0.780	0.780	0.737	43,800
2025-08-08	0.790	0.790	0.790	0.790	0.746	20,000
2025-08-06	0.800	0.800	0.795	0.795	0.751	18,500
2025-08-05	0.795	0.800	0.785	0.785	0.742	31,500
2025-08-04	0.790	0.800	0.790	0.795	0.751	106,000
2025-08-01	0.760	0.765	0.760	0.765	0.723	14,300
2025-07-31	0.760	0.760	0.760	0.760	0.718	3,400
2025-07-30	0.755	0.760	0.755	0.760	0.718	8,400
2025-07-29	0.770	0.770	0.755	0.755	0.713	170,000
2025-07-28	0.780	0.780	0.770	0.770	0.727	28,500
2025-07-25	0.780	0.780	0.770	0.770	0.727	43,000
2025-07-24	0.770	0.775	0.770	0.770	0.727	17,300
2025-07-22	0.770	0.770	0.770	0.770	0.727	21,000
2025-07-18	0.770	0.770	0.770	0.770	0.727	8,000
2025-07-16	0.770	0.770	0.770	0.770	0.727	20,000
2025-07-15	0.785	0.785	0.775	0.775	0.732	18,500
2025-07-11	0.800	0.800	0.800	0.800	0.756	200
2025-07-10	0.785	0.800	0.785	0.800	0.756	25,100
2025-07-09	0.790	0.800	0.770	0.770	0.727	179,200
2025-07-08	0.780	0.790	0.780	0.790	0.746	15,900
2025-07-07	0.770	0.770	0.770	0.770	0.727	7,000
2025-07-04	0.770	0.790	0.770	0.790	0.746	14,000
2025-07-02	0.770	0.770	0.770	0.770	0.727	21,000
2025-07-01	0.765	0.765	0.765	0.765	0.723	5,000
2025-06-26	0.770	0.775	0.750	0.760	0.718	104,800
2025-06-24	0.770	0.780	0.770	0.780	0.737	64,200
2025-06-23	0.775	0.775	0.770	0.770	0.727	19,000
2025-06-20	0.785	0.785	0.780	0.780	0.737	145,600
2025-06-19	0.785	0.785	0.785	0.785	0.742	8,000
2025-06-18	0.785	0.795	0.785	0.795	0.751	9,000
2025-06-17	0.780	0.780	0.780	0.780	0.737	12,000
2025-06-16	0.780	0.780	0.780	0.780	0.737	10,000
2025-06-13	0.780	0.780	0.780	0.780	0.737	1,900
2025-06-12	0.790	0.790	0.790	0.790	0.746	2,000
2025-06-11	0.775	0.795	0.775	0.785	0.742	22,900
2025-06-10	0.785	0.800	0.785	0.800	0.756	15,100
2025-06-09	0.825	0.825	0.780	0.780	0.737	353,500
2025-06-06	0.790	0.825	0.790	0.820	0.775	31,700
2025-06-05	0.800	0.800	0.800	0.800	0.756	2,500
2025-06-03	0.785	0.800	0.785	0.800	0.756	6,800
2025-05-30	0.785	0.785	0.785	0.785	0.742	44,100
2025-05-29	0.800	0.800	0.785	0.785	0.742	64,000
2025-05-28	0.790	0.805	0.790	0.800	0.756	47,600
2025-05-27	0.795	0.795	0.795	0.795	0.751	11,100
2025-05-26	0.795	0.795	0.795	0.795	0.751	15,000
2025-05-23	0.800	0.800	0.800	0.800	0.756	53,000
2025-05-22	0.800	0.800	0.800	0.800	0.756	27,800
2025-05-21	0.795	0.800	0.795	0.800	0.756	20,200
2025-05-19	0.800	0.800	0.795	0.795	0.751	75,800
2025-05-16	0.800	0.810	0.800	0.810	0.765	53,900
2025-05-15	0.810	0.810	0.800	0.800	0.756	14,200
2025-05-14	0.810	0.815	0.800	0.800	0.756	93,800
2025-05-13	0.820	0.820	0.800	0.815	0.770	51,700
2025-05-09	0.810	0.830	0.790	0.825	0.779	164,900
2025-05-08	0.830	0.830	0.805	0.810	0.765	58,500
2025-05-07	0.810	0.850	0.805	0.820	0.775	295,800
2025-05-05	0.795	0.800	0.785	0.785	0.742	87,000
2025-04-29	0.785	0.805	0.785	0.805	0.760	15,100

← NewerPage 5 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.