Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.750	0.750	0.750	0.750	0.750	16,300
2026-10-16	0.745	0.745	0.745	0.745	0.745	40,000
2026-10-15	0.780	0.780	0.745	0.745	0.745	13,000
2026-10-14	0.740	0.785	0.740	0.785	0.785	5,100
2026-10-13	0.750	0.750	0.745	0.745	0.745	21,100
2026-10-12	0.785	0.785	0.750	0.750	0.750	4,000
2026-10-09	0.775	0.775	0.775	0.775	0.775	17,900
2026-10-08	0.760	0.780	0.745	0.780	0.780	15,700
2026-10-07	0.770	0.770	0.750	0.765	0.765	545,500
2026-10-06	0.780	0.780	0.780	0.780	0.780	5,000
2026-10-05	0.780	0.780	0.780	0.780	0.780	5,000
2026-10-02	0.780	0.780	0.780	0.780	0.780	0
2026-10-01	0.780	0.780	0.780	0.780	0.780	0
2026-09-30	0.780	0.780	0.780	0.780	0.780	0
2026-09-29	0.780	0.780	0.780	0.780	0.780	30,000
2026-09-28	0.800	0.800	0.800	0.800	0.800	13,000
2026-09-25	0.750	0.795	0.750	0.780	0.780	12,600
2026-09-24	0.775	0.790	0.775	0.790	0.790	54,000
2026-09-23	0.790	0.790	0.790	0.790	0.790	135,100
2026-09-22	0.800	0.800	0.790	0.790	0.790	211,800
2026-09-21	0.805	0.805	0.800	0.800	0.800	49,000
2026-09-18	0.810	0.810	0.800	0.800	0.800	192,200
2026-09-17	0.815	0.815	0.800	0.810	0.795	143,600
2026-09-15	0.795	0.815	0.795	0.815	0.800	102,200
2026-09-14	0.790	0.805	0.790	0.795	0.780	189,600
2026-09-11	0.795	0.805	0.785	0.790	0.775	518,200
2026-09-10	0.790	0.790	0.785	0.790	0.775	17,000
2026-09-09	0.800	0.800	0.785	0.785	0.771	41,100
2026-09-08	0.805	0.805	0.800	0.800	0.785	15,200
2026-09-07	0.810	0.810	0.775	0.805	0.790	116,200
2026-09-04	0.810	0.810	0.810	0.810	0.795	100
2026-09-03	0.810	0.810	0.810	0.810	0.795	16,100
2026-09-02	0.790	0.815	0.790	0.800	0.785	38,000
2026-09-01	0.770	0.810	0.770	0.790	0.775	18,900
2026-08-28	0.800	0.810	0.780	0.810	0.795	100,100
2026-08-27	0.810	0.810	0.795	0.795	0.780	22,000
2026-08-26	0.810	0.810	0.800	0.810	0.795	73,800
2026-08-24	0.800	0.810	0.800	0.810	0.795	43,800
2026-08-20	0.800	0.800	0.790	0.795	0.780	221,000
2026-08-19	0.795	0.795	0.795	0.795	0.780	13,000
2026-08-18	0.790	0.795	0.785	0.790	0.775	77,800
2026-08-17	0.815	0.815	0.795	0.795	0.780	157,500
2026-08-14	0.800	0.800	0.795	0.795	0.780	25,500
2026-08-13	0.810	0.810	0.790	0.790	0.775	55,500
2026-08-12	0.785	0.810	0.780	0.810	0.795	71,300
2026-08-11	0.810	0.810	0.810	0.810	0.795	300
2026-08-07	0.810	0.810	0.810	0.810	0.795	10,000
2026-08-06	0.805	0.805	0.805	0.805	0.790	29,000
2026-08-05	0.800	0.805	0.800	0.805	0.790	8,900
2026-08-03	0.800	0.805	0.800	0.805	0.790	212,100
2026-07-31	0.790	0.800	0.780	0.790	0.775	51,300
2026-07-29	0.790	0.790	0.790	0.790	0.775	13,800
2026-07-28	0.775	0.775	0.775	0.775	0.761	7,500
2026-07-27	0.770	0.795	0.770	0.795	0.780	25,000
2026-07-24	0.770	0.770	0.770	0.770	0.756	1,000
2026-07-23	0.800	0.800	0.790	0.795	0.780	72,000
2026-07-22	0.800	0.800	0.790	0.795	0.780	70,300
2026-07-21	0.795	0.800	0.795	0.795	0.780	40,000

Page 1 of 1 · 58 trading days

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.