Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.500	2.540	2.480	2.530	2.411	1,629,200
2024-02-02	2.570	2.570	2.490	2.490	2.373	6,072,800
2024-01-31	2.530	2.570	2.520	2.570	2.449	4,915,400
2024-01-30	2.540	2.560	2.530	2.540	2.421	2,696,800
2024-01-29	2.590	2.590	2.540	2.540	2.421	728,100
2024-01-26	2.590	2.600	2.570	2.590	2.469	1,984,700
2024-01-24	2.580	2.590	2.580	2.590	2.469	1,144,300
2024-01-23	2.560	2.590	2.560	2.590	2.469	1,069,100
2024-01-22	2.510	2.560	2.510	2.560	2.440	2,871,500
2024-01-19	2.500	2.520	2.480	2.510	2.392	1,742,200
2024-01-18	2.550	2.560	2.490	2.500	2.383	4,208,700
2024-01-17	2.570	2.570	2.540	2.560	2.440	3,077,500
2024-01-16	2.560	2.570	2.560	2.570	2.449	2,645,900
2024-01-15	2.560	2.560	2.550	2.560	2.440	1,790,200
2024-01-12	2.560	2.570	2.550	2.560	2.440	1,874,400
2024-01-11	2.560	2.560	2.540	2.550	2.430	3,806,700
2024-01-10	2.550	2.560	2.540	2.560	2.440	3,168,200
2024-01-09	2.590	2.590	2.540	2.560	2.440	2,056,400
2024-01-08	2.590	2.600	2.580	2.590	2.469	4,563,900
2024-01-05	2.560	2.600	2.560	2.590	2.469	5,221,100
2024-01-04	2.540	2.570	2.530	2.560	2.440	1,701,100
2024-01-03	2.510	2.550	2.510	2.540	2.421	2,852,800
2024-01-02	2.520	2.540	2.480	2.520	2.402	2,465,400
2023-12-29	2.500	2.510	2.490	2.500	2.383	1,806,300
2023-12-28	2.480	2.490	2.470	2.480	2.364	3,893,800
2023-12-27	2.490	2.490	2.460	2.490	2.373	2,062,800
2023-12-26	2.450	2.490	2.450	2.480	2.364	1,174,700
2023-12-22	2.450	2.470	2.440	2.450	2.335	1,257,500
2023-12-21	2.490	2.490	2.440	2.450	2.335	1,773,400
2023-12-20	2.470	2.480	2.450	2.470	2.354	813,300
2023-12-19	2.450	2.470	2.420	2.470	2.354	2,019,400
2023-12-18	2.500	2.500	2.440	2.450	2.335	3,023,700
2023-12-15	2.540	2.590	2.500	2.520	2.402	6,445,300
2023-12-14	2.480	2.510	2.470	2.500	2.383	4,133,700
2023-12-13	2.480	2.490	2.480	2.480	2.364	2,911,400
2023-12-12	2.490	2.490	2.480	2.480	2.364	1,599,800
2023-12-11	2.490	2.490	2.470	2.490	2.373	1,747,100
2023-12-08	2.500	2.500	2.480	2.480	2.364	1,278,000
2023-12-07	2.500	2.500	2.480	2.500	2.383	1,700,000
2023-12-06	2.480	2.500	2.470	2.500	2.383	4,065,200
2023-12-05	2.450	2.480	2.450	2.480	2.364	2,216,700
2023-12-04	2.440	2.470	2.410	2.470	2.354	1,538,100
2023-12-01	2.420	2.440	2.390	2.440	2.326	2,094,800
2023-11-30	2.440	2.440	2.400	2.410	2.297	3,573,500
2023-11-29	2.450	2.450	2.440	2.440	2.326	555,900
2023-11-28	2.450	2.470	2.450	2.470	2.335	1,256,700
2023-11-27	2.450	2.460	2.440	2.450	2.316	2,870,000
2023-11-24	2.450	2.450	2.450	2.450	2.316	3,321,900
2023-11-23	2.440	2.460	2.440	2.450	2.316	1,380,500
2023-11-22	2.440	2.480	2.430	2.480	2.345	2,066,300
2023-11-21	2.440	2.450	2.430	2.440	2.307	1,362,700
2023-11-20	2.440	2.440	2.430	2.440	2.307	696,500
2023-11-17	2.450	2.460	2.440	2.440	2.307	3,032,900
2023-11-16	2.450	2.460	2.440	2.450	2.316	896,400
2023-11-15	2.430	2.480	2.430	2.450	2.316	1,163,100
2023-11-14	2.420	2.440	2.420	2.430	2.297	792,800
2023-11-10	2.420	2.430	2.410	2.420	2.288	1,232,200
2023-11-09	2.410	2.430	2.410	2.420	2.288	6,110,500
2023-11-08	2.420	2.430	2.410	2.420	2.288	3,513,900
2023-11-07	2.430	2.430	2.410	2.430	2.297	1,052,500

← NewerPage 12 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.