Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.900	0.900	0.895	0.895	0.830	35,800
2025-01-15	0.900	0.900	0.890	0.900	0.835	110,100
2025-01-14	0.900	0.900	0.900	0.900	0.835	8,300
2025-01-13	0.900	0.900	0.895	0.895	0.830	39,000
2025-01-10	0.900	0.900	0.880	0.900	0.835	4,000
2025-01-09	0.900	0.900	0.900	0.900	0.835	9,000
2025-01-08	0.910	0.920	0.900	0.900	0.835	70,400
2025-01-07	0.920	0.920	0.900	0.905	0.840	67,000
2025-01-03	0.920	0.925	0.905	0.925	0.858	124,100
2025-01-02	0.915	0.925	0.915	0.920	0.854	42,800
2024-12-31	0.920	0.925	0.915	0.915	0.849	37,300
2024-12-30	0.920	0.925	0.920	0.925	0.858	9,700
2024-12-27	0.920	0.925	0.910	0.910	0.844	44,000
2024-12-26	0.920	0.925	0.920	0.925	0.858	44,900
2024-12-24	0.900	0.900	0.900	0.900	0.835	2,000
2024-12-23	0.915	0.915	0.915	0.915	0.849	8,000
2024-12-20	0.900	0.915	0.895	0.915	0.849	55,300
2024-12-19	0.915	0.920	0.915	0.920	0.854	45,000
2024-12-18	0.910	0.925	0.910	0.915	0.849	76,200
2024-12-17	0.915	0.915	0.900	0.910	0.844	47,700
2024-12-16	0.920	0.920	0.920	0.920	0.854	12,800
2024-12-12	0.915	0.915	0.915	0.915	0.849	87,000
2024-12-11	0.915	0.920	0.915	0.915	0.849	13,100
2024-12-10	0.925	0.925	0.925	0.925	0.858	10,000
2024-12-09	0.915	0.915	0.915	0.915	0.849	1,500
2024-12-05	0.915	0.945	0.915	0.940	0.872	524,700
2024-12-04	0.920	0.925	0.910	0.910	0.844	76,200
2024-12-03	0.905	0.920	0.905	0.920	0.854	339,100
2024-12-02	0.915	0.915	0.905	0.905	0.840	76,900
2024-11-29	0.890	0.905	0.890	0.900	0.835	20,100
2024-11-28	0.900	0.915	0.900	0.915	0.849	48,900
2024-11-27	0.910	0.910	0.910	0.910	0.844	17,000
2024-11-26	0.905	0.915	0.905	0.910	0.844	134,100
2024-11-22	0.905	0.910	0.905	0.910	0.844	12,000
2024-11-21	0.910	0.910	0.910	0.910	0.844	5,000
2024-11-20	0.905	0.920	0.905	0.920	0.854	28,200
2024-11-19	0.905	0.905	0.905	0.905	0.840	1,000
2024-11-15	0.915	0.915	0.910	0.910	0.844	35,000
2024-11-13	0.910	0.920	0.910	0.920	0.854	67,800
2024-11-12	0.915	0.920	0.905	0.905	0.840	73,000
2024-11-08	0.920	0.935	0.920	0.930	0.863	93,000
2024-11-07	0.930	0.935	0.925	0.925	0.858	66,000
2024-11-06	0.935	0.945	0.935	0.945	0.877	75,000
2024-11-05	0.910	0.925	0.910	0.925	0.858	34,000
2024-11-04	0.915	0.915	0.915	0.915	0.849	13,400
2024-11-01	0.915	0.915	0.915	0.915	0.849	5,000
2024-10-30	0.925	0.950	0.925	0.950	0.881	68,000
2024-10-29	0.925	0.950	0.925	0.935	0.868	85,000
2024-10-28	0.940	0.960	0.935	0.935	0.868	14,000
2024-10-25	0.930	0.960	0.925	0.950	0.881	122,400
2024-10-24	0.935	0.940	0.935	0.940	0.872	15,000
2024-10-23	0.940	0.980	0.940	0.960	0.891	385,200
2024-10-22	0.935	0.940	0.920	0.940	0.872	58,800
2024-10-21	0.945	0.945	0.935	0.935	0.868	47,000
2024-10-18	0.950	0.950	0.925	0.940	0.872	69,000
2024-10-17	0.940	0.945	0.930	0.940	0.872	188,000
2024-10-16	0.935	0.950	0.930	0.930	0.863	71,000
2024-10-15	0.940	0.955	0.935	0.950	0.881	224,700
2024-10-14	0.945	0.950	0.920	0.935	0.868	51,200
2024-10-11	0.930	0.980	0.930	0.950	0.881	266,100

← NewerPage 7 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.