Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.930	0.930	0.905	0.925	0.858	129,700
2024-10-09	0.910	0.985	0.910	0.940	0.872	495,700
2024-10-08	0.865	0.900	0.865	0.900	0.835	792,800
2024-10-07	0.845	0.865	0.845	0.850	0.789	47,500
2024-10-04	0.840	0.850	0.840	0.850	0.789	135,800
2024-10-03	0.840	0.840	0.840	0.840	0.779	12,600
2024-10-02	0.850	0.850	0.840	0.840	0.779	200,000
2024-10-01	0.855	0.860	0.855	0.860	0.798	90,000
2024-09-27	0.870	0.870	0.860	0.860	0.798	67,000
2024-09-26	0.880	0.880	0.875	0.875	0.812	28,000
2024-09-25	0.865	0.880	0.865	0.880	0.817	81,700
2024-09-24	0.865	0.865	0.850	0.865	0.803	63,700
2024-09-23	0.880	0.880	0.880	0.880	0.817	5,000
2024-09-20	0.880	0.880	0.880	0.880	0.817	47,500
2024-09-19	0.880	0.895	0.860	0.875	0.798	185,800
2024-09-18	0.850	0.850	0.850	0.850	0.775	3,000
2024-09-17	0.850	0.850	0.845	0.845	0.771	10,100
2024-09-13	0.855	0.860	0.850	0.850	0.775	40,600
2024-09-12	0.870	0.870	0.845	0.855	0.780	9,000
2024-09-11	0.850	0.850	0.845	0.845	0.771	61,700
2024-09-09	0.840	0.870	0.840	0.860	0.784	204,200
2024-09-06	0.860	0.860	0.850	0.850	0.775	119,000
2024-09-04	0.850	0.850	0.850	0.850	0.775	60,700
2024-09-03	0.845	0.850	0.840	0.840	0.766	92,900
2024-09-02	0.860	0.860	0.835	0.840	0.766	518,400
2024-08-30	0.860	0.860	0.850	0.855	0.780	65,000
2024-08-29	0.880	0.880	0.860	0.870	0.793	60,000
2024-08-28	0.880	0.880	0.865	0.865	0.789	194,600
2024-08-27	0.880	0.885	0.880	0.885	0.807	51,000
2024-08-26	0.890	0.890	0.880	0.885	0.807	39,200
2024-08-22	0.890	0.900	0.855	0.900	0.821	70,700
2024-08-21	0.910	0.910	0.890	0.890	0.812	78,100
2024-08-20	0.905	0.905	0.900	0.900	0.821	20,000
2024-08-19	0.900	0.915	0.900	0.910	0.830	74,000
2024-08-16	0.885	0.900	0.885	0.900	0.821	8,900
2024-08-15	0.885	0.885	0.885	0.885	0.807	10,000
2024-08-14	0.890	0.890	0.885	0.885	0.807	59,400
2024-08-13	0.875	0.890	0.870	0.885	0.807	79,300
2024-08-12	0.905	0.915	0.890	0.890	0.812	91,300
2024-08-09	0.920	0.925	0.910	0.920	0.839	133,400
2024-08-08	0.905	0.915	0.905	0.915	0.834	176,000
2024-08-07	0.900	0.915	0.900	0.905	0.825	97,000
2024-08-06	0.880	0.910	0.880	0.895	0.816	75,800
2024-08-05	0.920	0.920	0.850	0.875	0.798	386,900
2024-08-02	0.955	0.960	0.920	0.920	0.839	362,500
2024-08-01	0.960	0.975	0.960	0.960	0.875	155,100
2024-07-31	0.965	0.965	0.960	0.965	0.880	62,100
2024-07-30	0.970	0.995	0.960	0.965	0.880	194,200
2024-07-29	0.965	0.985	0.965	0.970	0.885	69,500
2024-07-26	0.970	0.970	0.960	0.965	0.880	150,200
2024-07-25	0.980	0.980	0.965	0.965	0.880	29,000
2024-07-24	0.985	0.985	0.980	0.980	0.894	12,000
2024-07-23	0.985	0.995	0.985	0.995	0.907	35,000
2024-07-22	0.965	0.985	0.965	0.970	0.885	136,600
2024-07-19	0.970	0.975	0.965	0.965	0.880	157,100
2024-07-18	0.975	0.980	0.975	0.975	0.889	92,700
2024-07-17	0.980	0.990	0.970	0.990	0.903	160,700
2024-07-16	0.970	1.020	0.970	0.985	0.898	591,300
2024-07-15	0.965	0.965	0.965	0.965	0.880	16,900
2024-07-12	0.970	0.970	0.960	0.965	0.880	169,200

← NewerPage 8 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.