Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	1.000	1.000	0.970	0.970	0.885	408,200
2024-07-10	1.000	1.000	1.000	1.000	0.912	45,000
2024-07-09	1.000	1.000	0.980	1.000	0.912	59,000
2024-07-05	0.995	1.020	0.995	1.010	0.921	181,900
2024-07-04	1.030	1.030	1.000	1.010	0.921	142,800
2024-07-03	0.990	1.030	0.990	1.030	0.939	401,600
2024-07-02	0.950	0.995	0.950	0.990	0.903	271,400
2024-07-01	0.950	0.955	0.950	0.950	0.866	32,000
2024-06-28	0.950	0.955	0.940	0.955	0.871	285,400
2024-06-27	0.950	0.950	0.950	0.950	0.866	113,500
2024-06-26	0.990	0.990	0.955	0.960	0.875	378,300
2024-06-25	0.990	0.990	0.985	0.990	0.903	43,200
2024-06-24	1.000	1.000	0.990	0.990	0.903	71,000
2024-06-21	1.000	1.000	1.000	1.000	0.912	104,900
2024-06-20	1.020	1.020	1.000	1.000	0.912	70,900
2024-06-19	1.030	1.030	1.010	1.010	0.921	299,600
2024-06-18	1.040	1.040	1.020	1.020	0.930	411,300
2024-06-14	1.020	1.040	1.010	1.010	0.921	295,700
2024-06-13	0.995	1.040	0.970	1.020	0.930	857,900
2024-06-12	1.020	1.020	0.995	0.995	0.907	789,300
2024-06-11	1.020	1.050	1.020	1.020	0.930	694,900
2024-06-10	0.975	1.060	0.975	1.020	0.930	2,014,700
2024-06-07	0.965	0.970	0.960	0.965	0.880	101,500
2024-06-06	0.950	0.970	0.950	0.970	0.885	36,100
2024-06-05	0.950	0.965	0.950	0.950	0.866	65,000
2024-06-04	0.985	0.985	0.970	0.970	0.885	221,300
2024-05-31	0.960	0.980	0.950	0.970	0.885	232,900
2024-05-30	0.995	0.995	0.940	0.960	0.875	111,500
2024-05-29	0.950	0.970	0.925	0.965	0.880	391,300
2024-05-28	0.975	0.980	0.905	0.955	0.871	841,300
2024-05-27	1.000	1.000	0.960	0.980	0.894	777,900
2024-05-24	0.900	1.020	0.900	1.000	0.912	3,024,800
2024-05-23	0.895	0.910	0.890	0.905	0.825	253,800
2024-05-20	0.900	0.900	0.900	0.900	0.821	30,000
2024-05-17	0.895	0.900	0.890	0.890	0.812	91,300
2024-05-16	0.895	0.900	0.885	0.885	0.807	49,000
2024-05-15	0.895	0.895	0.890	0.890	0.812	25,400
2024-05-14	0.895	0.900	0.885	0.895	0.816	52,000
2024-05-13	0.890	0.895	0.885	0.885	0.807	156,600
2024-05-09	0.880	0.895	0.880	0.895	0.816	125,500
2024-05-08	0.875	0.875	0.875	0.875	0.798	10,000
2024-05-07	0.895	0.895	0.895	0.895	0.816	51,100
2024-05-06	0.885	0.885	0.885	0.885	0.807	102,000
2024-05-03	0.885	0.885	0.885	0.885	0.807	20,000
2024-05-02	0.880	0.880	0.875	0.880	0.803	241,300
2024-04-30	0.850	0.885	0.850	0.880	0.803	61,000
2024-04-29	0.850	0.855	0.850	0.855	0.780	35,000
2024-04-26	0.840	0.840	0.840	0.840	0.766	16,300
2024-04-25	0.840	0.840	0.840	0.840	0.766	1,000
2024-04-24	0.860	0.860	0.860	0.860	0.784	62,300
2024-04-23	0.860	0.860	0.860	0.860	0.784	1,000
2024-04-19	0.840	0.855	0.835	0.855	0.780	61,500
2024-04-18	0.850	0.850	0.840	0.840	0.766	27,300
2024-04-17	0.850	0.850	0.850	0.850	0.775	17,000
2024-04-16	0.870	0.870	0.850	0.860	0.784	410,000
2024-04-15	0.875	0.875	0.860	0.870	0.793	36,500
2024-04-12	0.860	0.880	0.860	0.875	0.798	23,700
2024-04-09	0.865	0.870	0.860	0.860	0.784	175,500
2024-04-08	0.865	0.870	0.865	0.870	0.793	101,000
2024-04-05	0.870	0.875	0.870	0.875	0.798	26,200

← NewerPage 9 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.