Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	2.380	2.380	2.250	2.320	2.211	5,603,300
2024-08-02	2.380	2.380	2.360	2.380	2.268	4,390,200
2024-08-01	2.390	2.400	2.380	2.380	2.268	2,230,000
2024-07-31	2.400	2.420	2.390	2.390	2.278	3,890,900
2024-07-30	2.410	2.420	2.400	2.400	2.287	1,868,900
2024-07-29	2.380	2.440	2.380	2.440	2.326	1,841,800
2024-07-26	2.390	2.400	2.380	2.380	2.268	5,473,000
2024-07-25	2.390	2.400	2.380	2.390	2.278	2,244,400
2024-07-24	2.400	2.400	2.390	2.390	2.278	1,761,100
2024-07-23	2.390	2.410	2.380	2.410	2.297	3,409,200
2024-07-22	2.380	2.400	2.380	2.380	2.268	2,245,400
2024-07-19	2.400	2.400	2.380	2.390	2.278	1,294,400
2024-07-18	2.380	2.400	2.380	2.400	2.287	2,209,600
2024-07-17	2.400	2.400	2.380	2.380	2.268	2,767,400
2024-07-16	2.430	2.430	2.400	2.400	2.287	1,589,800
2024-07-15	2.410	2.430	2.400	2.430	2.316	6,730,500
2024-07-12	2.410	2.410	2.390	2.410	2.297	6,405,100
2024-07-11	2.370	2.400	2.370	2.400	2.287	5,776,200
2024-07-10	2.350	2.380	2.340	2.370	2.259	2,861,500
2024-07-09	2.350	2.360	2.340	2.340	2.230	2,306,100
2024-07-05	2.340	2.350	2.340	2.350	2.240	1,204,400
2024-07-04	2.350	2.350	2.340	2.350	2.240	1,654,200
2024-07-03	2.350	2.350	2.340	2.350	2.240	1,167,100
2024-07-02	2.340	2.360	2.340	2.340	2.230	1,932,900
2024-07-01	2.330	2.350	2.330	2.340	2.230	1,538,200
2024-06-28	2.330	2.350	2.330	2.330	2.221	1,929,700
2024-06-27	2.340	2.350	2.330	2.330	2.221	5,859,200
2024-06-26	2.360	2.370	2.340	2.340	2.230	3,986,400
2024-06-25	2.330	2.390	2.330	2.360	2.249	7,740,500
2024-06-24	2.340	2.340	2.320	2.320	2.211	7,989,900
2024-06-21	2.350	2.350	2.330	2.350	2.240	13,282,600
2024-06-20	2.330	2.350	2.330	2.350	2.240	6,860,100
2024-06-19	2.340	2.340	2.330	2.340	2.230	2,772,800
2024-06-18	2.340	2.340	2.330	2.340	2.230	4,916,900
2024-06-14	2.340	2.340	2.330	2.330	2.221	4,792,400
2024-06-13	2.340	2.350	2.330	2.340	2.230	5,973,600
2024-06-12	2.340	2.350	2.330	2.340	2.230	4,184,300
2024-06-11	2.330	2.350	2.310	2.350	2.240	6,866,300
2024-06-10	2.300	2.320	2.290	2.320	2.211	5,890,900
2024-06-07	2.320	2.330	2.290	2.300	2.192	8,032,000
2024-06-06	2.310	2.320	2.300	2.320	2.211	4,943,600
2024-06-05	2.330	2.340	2.310	2.310	2.202	2,876,400
2024-06-04	2.310	2.340	2.310	2.320	2.211	1,672,300
2024-05-31	2.320	2.340	2.310	2.320	2.211	5,365,600
2024-05-30	2.350	2.350	2.320	2.320	2.211	4,265,500
2024-05-29	2.390	2.390	2.360	2.360	2.249	3,399,700
2024-05-28	2.370	2.400	2.340	2.400	2.287	5,985,000
2024-05-27	2.390	2.390	2.370	2.370	2.259	5,111,600
2024-05-24	2.360	2.400	2.360	2.400	2.287	1,789,900
2024-05-23	2.380	2.380	2.350	2.380	2.268	5,808,700
2024-05-21	2.390	2.390	2.370	2.380	2.268	1,925,700
2024-05-20	2.390	2.400	2.370	2.380	2.268	2,882,400
2024-05-17	2.400	2.400	2.390	2.390	2.278	2,294,700
2024-05-16	2.420	2.420	2.370	2.400	2.287	7,329,100
2024-05-15	2.370	2.420	2.370	2.410	2.297	6,262,500
2024-05-14	2.390	2.400	2.360	2.360	2.249	3,122,600
2024-05-13	2.390	2.410	2.380	2.390	2.278	5,671,200
2024-05-10	2.450	2.460	2.390	2.390	2.278	6,856,100
2024-05-09	2.450	2.480	2.450	2.450	2.335	3,468,400
2024-05-08	2.460	2.460	2.430	2.450	2.335	6,226,500

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0200 MYR
2026-06-03	0.0100 MYR
2026-02-04	0.0100 MYR
2025-12-03	0.0100 MYR
2025-09-03	0.0200 MYR
2025-05-27	0.0100 MYR
2025-02-06	0.0100 MYR
2024-11-20	0.0100 MYR
2024-08-15	0.0100 MYR
2023-11-29	0.0200 MYR
2023-08-02	0.0100 MYR
2022-11-29	0.0100 MYR
2022-08-03	0.0200 MYR
2021-11-29	0.0400 MYR
2021-08-04	0.0200 MYR
2020-11-27	0.0400 MYR
2020-08-05	0.0200 MYR
2019-11-27	0.0400 MYR
2019-08-07	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.