Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.480	2.480	2.420	2.420	2.307	5,148,500
2024-05-03	2.450	2.480	2.440	2.480	2.364	4,214,900
2024-05-02	2.450	2.450	2.400	2.450	2.335	2,778,500
2024-04-30	2.420	2.450	2.410	2.450	2.335	2,753,700
2024-04-29	2.400	2.440	2.370	2.440	2.326	2,500,900
2024-04-26	2.350	2.420	2.340	2.420	2.307	1,857,300
2024-04-25	2.390	2.390	2.340	2.350	2.240	2,912,200
2024-04-24	2.380	2.400	2.370	2.390	2.278	2,416,300
2024-04-23	2.380	2.380	2.360	2.380	2.268	6,908,300
2024-04-22	2.360	2.380	2.360	2.370	2.259	2,182,800
2024-04-19	2.420	2.420	2.350	2.350	2.240	3,562,900
2024-04-18	2.380	2.440	2.350	2.440	2.326	1,976,200
2024-04-17	2.370	2.380	2.340	2.380	2.268	2,039,600
2024-04-16	2.360	2.380	2.340	2.380	2.268	2,360,300
2024-04-15	2.380	2.380	2.360	2.370	2.259	1,710,300
2024-04-12	2.410	2.410	2.370	2.380	2.268	2,801,200
2024-04-09	2.380	2.410	2.370	2.410	2.297	1,604,300
2024-04-08	2.380	2.420	2.370	2.410	2.297	1,859,600
2024-04-05	2.370	2.390	2.370	2.390	2.278	1,388,900
2024-04-04	2.360	2.370	2.350	2.370	2.259	2,752,900
2024-04-03	2.350	2.370	2.340	2.360	2.249	2,268,900
2024-04-02	2.370	2.370	2.330	2.350	2.240	3,154,400
2024-04-01	2.390	2.400	2.350	2.360	2.249	3,947,300
2024-03-29	2.340	2.400	2.340	2.360	2.249	4,640,000
2024-03-27	2.360	2.380	2.310	2.320	2.211	7,674,900
2024-03-26	2.430	2.430	2.340	2.350	2.240	5,181,200
2024-03-25	2.470	2.470	2.430	2.430	2.316	3,746,200
2024-03-22	2.420	2.480	2.410	2.450	2.335	6,446,200
2024-03-21	2.470	2.500	2.410	2.420	2.307	4,357,300
2024-03-20	2.440	2.500	2.440	2.480	2.364	3,028,300
2024-03-19	2.520	2.520	2.460	2.520	2.402	4,917,400
2024-03-18	2.500	2.540	2.480	2.510	2.392	4,373,500
2024-03-15	2.470	2.550	2.470	2.510	2.392	4,641,400
2024-03-14	2.450	2.470	2.430	2.470	2.354	3,235,200
2024-03-13	2.400	2.460	2.370	2.460	2.345	3,428,300
2024-03-12	2.390	2.390	2.340	2.390	2.278	2,048,800
2024-03-11	2.410	2.440	2.380	2.390	2.278	2,987,500
2024-03-08	2.410	2.440	2.370	2.440	2.326	5,067,100
2024-03-07	2.460	2.460	2.410	2.410	2.297	4,074,400
2024-03-06	2.480	2.480	2.410	2.470	2.354	2,103,000
2024-03-05	2.510	2.510	2.440	2.480	2.364	2,630,300
2024-03-04	2.560	2.560	2.500	2.530	2.411	968,900
2024-03-01	2.530	2.560	2.530	2.560	2.440	2,594,900
2024-02-29	2.490	2.560	2.480	2.550	2.430	9,930,600
2024-02-28	2.490	2.500	2.460	2.490	2.373	5,262,700
2024-02-27	2.480	2.500	2.480	2.490	2.373	2,488,200
2024-02-26	2.480	2.490	2.470	2.480	2.364	2,624,200
2024-02-23	2.470	2.490	2.470	2.480	2.364	6,130,600
2024-02-22	2.500	2.510	2.470	2.470	2.354	1,489,300
2024-02-21	2.520	2.530	2.490	2.500	2.383	1,941,800
2024-02-20	2.490	2.540	2.490	2.520	2.402	3,102,800
2024-02-19	2.560	2.560	2.490	2.500	2.383	2,016,600
2024-02-16	2.530	2.560	2.530	2.550	2.430	1,333,000
2024-02-15	2.550	2.550	2.520	2.530	2.411	2,024,600
2024-02-14	2.540	2.570	2.520	2.550	2.430	1,957,800
2024-02-13	2.550	2.580	2.540	2.550	2.430	2,326,000
2024-02-09	2.550	2.580	2.550	2.550	2.430	1,748,100
2024-02-08	2.530	2.560	2.530	2.550	2.430	1,779,200
2024-02-07	2.530	2.540	2.510	2.540	2.421	3,747,300
2024-02-06	2.510	2.540	2.500	2.530	2.411	2,440,200

← NewerPage 11 of 21 · 1,221 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.