Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.430	2.450	2.420	2.430	2.297	1,276,500
2023-11-03	2.430	2.430	2.420	2.420	2.288	1,021,300
2023-11-02	2.420	2.450	2.420	2.440	2.307	1,655,500
2023-11-01	2.440	2.440	2.410	2.430	2.297	1,794,400
2023-10-31	2.410	2.450	2.400	2.450	2.316	2,188,000
2023-10-30	2.410	2.410	2.400	2.400	2.269	1,988,000
2023-10-27	2.400	2.420	2.380	2.420	2.288	1,118,500
2023-10-26	2.430	2.430	2.390	2.400	2.269	7,465,100
2023-10-25	2.390	2.460	2.390	2.460	2.326	3,070,800
2023-10-24	2.390	2.410	2.390	2.400	2.269	5,060,100
2023-10-23	2.420	2.430	2.390	2.390	2.259	2,440,200
2023-10-20	2.420	2.430	2.400	2.430	2.297	8,735,100
2023-10-19	2.390	2.430	2.390	2.420	2.288	646,700
2023-10-18	2.490	2.500	2.390	2.390	2.259	5,974,600
2023-10-17	2.500	2.500	2.460	2.490	2.354	2,188,100
2023-10-16	2.450	2.490	2.450	2.470	2.335	3,854,700
2023-10-13	2.430	2.440	2.410	2.440	2.307	785,600
2023-10-12	2.400	2.430	2.400	2.430	2.297	1,038,100
2023-10-11	2.390	2.430	2.390	2.400	2.269	3,148,500
2023-10-10	2.360	2.390	2.360	2.390	2.259	3,301,000
2023-10-09	2.370	2.370	2.350	2.350	2.222	3,602,900
2023-10-06	2.370	2.370	2.340	2.370	2.241	4,259,800
2023-10-05	2.370	2.380	2.350	2.370	2.241	3,172,000
2023-10-04	2.370	2.410	2.350	2.390	2.259	10,661,100
2023-10-03	2.480	2.480	2.330	2.370	2.241	7,768,300
2023-10-02	2.500	2.500	2.430	2.490	2.354	3,536,000
2023-09-29	2.520	2.520	2.450	2.480	2.345	5,619,200
2023-09-27	2.510	2.550	2.510	2.520	2.382	7,080,000
2023-09-26	2.520	2.530	2.510	2.520	2.382	2,975,700
2023-09-25	2.560	2.560	2.500	2.510	2.373	2,341,400
2023-09-22	2.510	2.570	2.510	2.540	2.401	7,694,200
2023-09-21	2.540	2.540	2.500	2.510	2.373	2,640,100
2023-09-20	2.510	2.540	2.510	2.540	2.401	2,090,200
2023-09-19	2.500	2.530	2.500	2.500	2.363	4,498,600
2023-09-18	2.540	2.540	2.490	2.500	2.363	2,434,300
2023-09-15	2.520	2.540	2.500	2.540	2.401	2,594,900
2023-09-14	2.530	2.530	2.490	2.500	2.363	2,644,100
2023-09-13	2.490	2.540	2.490	2.530	2.392	1,540,100
2023-09-12	2.530	2.530	2.480	2.490	2.354	1,843,300
2023-09-11	2.510	2.540	2.480	2.540	2.401	1,634,900
2023-09-08	2.490	2.580	2.490	2.510	2.373	4,353,200
2023-09-07	2.520	2.520	2.480	2.480	2.345	1,780,900
2023-09-06	2.510	2.530	2.490	2.530	2.392	2,173,200
2023-09-05	2.500	2.500	2.490	2.500	2.363	1,069,300
2023-09-04	2.520	2.520	2.500	2.500	2.363	2,057,200
2023-09-01	2.520	2.520	2.500	2.510	2.373	1,244,200
2023-08-30	2.510	2.530	2.510	2.510	2.373	3,833,700
2023-08-29	2.520	2.540	2.510	2.510	2.373	3,439,600
2023-08-28	2.530	2.540	2.510	2.520	2.382	1,521,600
2023-08-25	2.530	2.550	2.520	2.530	2.392	604,500
2023-08-24	2.580	2.580	2.530	2.530	2.392	902,900
2023-08-23	2.530	2.600	2.520	2.600	2.458	2,411,400
2023-08-22	2.560	2.570	2.530	2.530	2.392	456,500
2023-08-21	2.580	2.580	2.540	2.580	2.439	1,620,500
2023-08-18	2.520	2.580	2.520	2.570	2.430	2,278,800
2023-08-17	2.590	2.590	2.510	2.530	2.392	1,143,700
2023-08-16	2.570	2.580	2.500	2.580	2.439	3,060,000
2023-08-15	2.550	2.620	2.550	2.570	2.430	2,147,400
2023-08-14	2.540	2.570	2.530	2.570	2.430	1,247,900
2023-08-11	2.560	2.560	2.520	2.540	2.401	605,400

← NewerPage 13 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.