Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.810	0.810	0.805	0.805	0.760	10,100
2025-04-25	0.810	0.810	0.780	0.785	0.742	71,500
2025-04-22	0.775	0.790	0.775	0.790	0.746	30,000
2025-04-21	0.795	0.795	0.795	0.795	0.751	1,100
2025-04-18	0.795	0.795	0.795	0.795	0.751	1,000
2025-04-17	0.795	0.800	0.770	0.795	0.751	312,800
2025-04-16	0.800	0.800	0.785	0.785	0.742	98,200
2025-04-15	0.800	0.830	0.800	0.830	0.784	34,100
2025-04-14	0.800	0.800	0.800	0.800	0.756	10,000
2025-04-11	0.760	0.800	0.760	0.800	0.756	48,700
2025-04-10	0.820	0.820	0.820	0.820	0.775	19,000
2025-04-09	0.770	0.775	0.750	0.750	0.708	74,700
2025-04-08	0.810	0.810	0.780	0.790	0.746	39,400
2025-04-07	0.810	0.810	0.775	0.775	0.732	310,300
2025-04-04	0.825	0.825	0.820	0.825	0.779	17,000
2025-04-03	0.830	0.850	0.815	0.840	0.793	286,400
2025-04-02	0.830	0.830	0.830	0.830	0.784	55,000
2025-03-28	0.830	0.840	0.820	0.830	0.784	71,200
2025-03-25	0.825	0.825	0.805	0.825	0.779	300
2025-03-24	0.810	0.810	0.805	0.805	0.760	4,800
2025-03-21	0.810	0.825	0.810	0.825	0.779	245,600
2025-03-20	0.810	0.850	0.805	0.810	0.765	108,000
2025-03-19	0.840	0.845	0.840	0.845	0.784	39,400
2025-03-17	0.835	0.840	0.825	0.840	0.779	70,900
2025-03-14	0.825	0.840	0.825	0.830	0.770	26,800
2025-03-13	0.820	0.820	0.820	0.820	0.761	9,000
2025-03-12	0.820	0.820	0.810	0.815	0.756	43,900
2025-03-11	0.815	0.815	0.800	0.815	0.756	86,100
2025-03-07	0.840	0.840	0.820	0.820	0.761	14,800
2025-03-06	0.825	0.840	0.825	0.840	0.779	3,000
2025-03-05	0.830	0.830	0.820	0.825	0.765	72,500
2025-03-04	0.840	0.850	0.810	0.820	0.761	99,500
2025-03-03	0.850	0.855	0.850	0.850	0.789	24,700
2025-02-28	0.860	0.860	0.850	0.860	0.798	121,700
2025-02-27	0.840	0.890	0.835	0.860	0.798	61,400
2025-02-26	0.855	0.855	0.855	0.855	0.793	1,000
2025-02-25	0.860	0.860	0.855	0.855	0.793	48,600
2025-02-24	0.850	0.860	0.850	0.855	0.793	294,700
2025-02-21	0.885	0.885	0.865	0.865	0.803	15,000
2025-02-20	0.895	0.895	0.895	0.895	0.830	1,500
2025-02-19	0.865	0.895	0.860	0.895	0.830	40,400
2025-02-18	0.865	0.865	0.865	0.865	0.803	50,000
2025-02-17	0.875	0.875	0.875	0.875	0.812	2,000
2025-02-14	0.875	0.875	0.875	0.875	0.812	1,800
2025-02-13	0.890	0.890	0.880	0.880	0.817	31,000
2025-02-12	0.890	0.890	0.890	0.890	0.826	20,000
2025-02-10	0.880	0.885	0.880	0.885	0.821	36,300
2025-02-07	0.885	0.895	0.880	0.880	0.817	129,900
2025-02-06	0.890	0.915	0.870	0.885	0.821	172,400
2025-02-05	0.900	0.900	0.860	0.865	0.803	298,000
2025-02-04	0.895	0.900	0.895	0.900	0.835	31,000
2025-02-03	0.900	0.900	0.900	0.900	0.835	23,100
2025-01-31	0.890	0.900	0.890	0.900	0.835	7,800
2025-01-27	0.895	0.900	0.895	0.900	0.835	2,500
2025-01-24	0.905	0.905	0.900	0.900	0.835	62,000
2025-01-23	0.900	0.900	0.900	0.900	0.835	100
2025-01-22	0.910	0.910	0.900	0.900	0.835	15,700
2025-01-21	0.910	0.910	0.910	0.910	0.844	30,000
2025-01-20	0.900	0.900	0.895	0.900	0.835	44,100
2025-01-17	0.895	0.895	0.895	0.895	0.830	15,000

← NewerPage 6 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.