Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	2.560	2.560	2.520	2.540	2.401	605,400
2023-08-10	2.550	2.560	2.530	2.560	2.420	335,200
2023-08-09	2.540	2.550	2.520	2.550	2.411	447,200
2023-08-08	2.560	2.600	2.530	2.530	2.392	1,343,800
2023-08-07	2.550	2.580	2.550	2.550	2.411	2,106,500
2023-08-04	2.550	2.560	2.550	2.550	2.411	502,400
2023-08-03	2.550	2.560	2.540	2.550	2.411	305,100
2023-08-02	2.560	2.580	2.530	2.540	2.401	1,306,800
2023-08-01	2.560	2.590	2.550	2.570	2.420	448,100
2023-07-31	2.570	2.570	2.550	2.550	2.401	965,400
2023-07-28	2.560	2.570	2.550	2.570	2.420	659,500
2023-07-27	2.550	2.560	2.540	2.560	2.411	401,600
2023-07-26	2.520	2.570	2.520	2.550	2.401	1,091,300
2023-07-25	2.560	2.560	2.490	2.510	2.364	2,654,100
2023-07-24	2.550	2.570	2.540	2.550	2.401	735,300
2023-07-21	2.550	2.560	2.540	2.550	2.401	603,000
2023-07-20	2.540	2.570	2.540	2.560	2.411	569,700
2023-07-18	2.530	2.560	2.530	2.550	2.401	1,161,800
2023-07-17	2.540	2.550	2.520	2.530	2.383	1,105,900
2023-07-14	2.510	2.550	2.510	2.540	2.392	2,526,700
2023-07-13	2.500	2.540	2.490	2.510	2.364	4,587,000
2023-07-12	2.550	2.550	2.490	2.490	2.345	3,594,200
2023-07-11	2.550	2.560	2.520	2.550	2.401	890,600
2023-07-10	2.520	2.590	2.470	2.590	2.439	3,769,700
2023-07-07	2.570	2.570	2.520	2.540	2.392	2,965,500
2023-07-06	2.560	2.580	2.560	2.580	2.430	411,700
2023-07-05	2.600	2.600	2.540	2.560	2.411	1,742,300
2023-07-04	2.560	2.600	2.550	2.600	2.448	977,500
2023-07-03	2.560	2.570	2.530	2.550	2.401	2,484,800
2023-06-30	2.590	2.590	2.550	2.560	2.411	1,347,400
2023-06-28	2.600	2.600	2.550	2.590	2.439	843,400
2023-06-27	2.550	2.600	2.530	2.600	2.448	1,234,400
2023-06-26	2.600	2.620	2.510	2.530	2.383	5,098,200
2023-06-23	2.550	2.590	2.540	2.560	2.411	1,026,600
2023-06-22	2.580	2.580	2.550	2.550	2.401	2,758,300
2023-06-21	2.580	2.600	2.560	2.570	2.420	2,060,400
2023-06-20	2.570	2.620	2.530	2.600	2.448	2,930,100
2023-06-19	2.570	2.570	2.550	2.570	2.420	774,600
2023-06-16	2.580	2.580	2.510	2.560	2.411	5,633,800
2023-06-15	2.560	2.580	2.550	2.580	2.430	2,325,700
2023-06-14	2.580	2.580	2.560	2.560	2.411	886,500
2023-06-13	2.600	2.600	2.550	2.580	2.430	1,838,100
2023-06-12	2.600	2.600	2.580	2.600	2.448	2,532,300
2023-06-09	2.610	2.610	2.580	2.600	2.448	1,370,400
2023-06-08	2.570	2.620	2.560	2.620	2.467	2,054,500
2023-06-07	2.550	2.580	2.530	2.570	2.420	2,067,600
2023-06-06	2.600	2.610	2.550	2.550	2.401	2,444,400
2023-06-02	2.610	2.610	2.580	2.600	2.448	3,460,800
2023-06-01	2.600	2.610	2.560	2.610	2.458	2,092,700
2023-05-31	2.650	2.650	2.530	2.600	2.448	5,340,800
2023-05-30	2.610	2.650	2.550	2.650	2.496	4,248,400
2023-05-29	2.530	2.600	2.490	2.600	2.448	2,546,200
2023-05-26	2.550	2.560	2.520	2.530	2.383	3,610,500
2023-05-25	2.600	2.600	2.510	2.580	2.430	1,645,900
2023-05-24	2.510	2.610	2.430	2.610	2.458	1,924,800
2023-05-23	2.530	2.540	2.490	2.530	2.383	3,115,500
2023-05-22	2.570	2.570	2.530	2.530	2.383	721,600
2023-05-19	2.570	2.580	2.570	2.570	2.420	1,978,700
2023-05-18	2.580	2.610	2.560	2.600	2.448	3,170,800
2023-05-17	2.550	2.600	2.540	2.600	2.448	1,476,800

← NewerPage 14 of 21 · 1,222 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.