Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	2.560	2.580	2.530	2.580	2.430	1,229,900
2023-05-15	2.570	2.580	2.480	2.560	2.411	2,890,100
2023-05-12	2.610	2.610	2.540	2.580	2.430	1,388,100
2023-05-11	2.550	2.610	2.510	2.610	2.458	1,902,100
2023-05-10	2.560	2.590	2.520	2.550	2.401	1,943,100
2023-05-09	2.590	2.590	2.530	2.560	2.411	2,507,900
2023-05-08	2.580	2.600	2.520	2.560	2.411	1,607,500
2023-05-05	2.570	2.610	2.560	2.590	2.439	7,116,500
2023-05-03	2.570	2.640	2.540	2.600	2.448	3,183,800
2023-05-02	2.600	2.600	2.560	2.580	2.430	1,760,000
2023-04-28	2.560	2.620	2.540	2.620	2.467	1,412,300
2023-04-27	2.600	2.600	2.530	2.600	2.448	738,800
2023-04-26	2.580	2.620	2.530	2.600	2.448	1,403,100
2023-04-25	2.650	2.650	2.570	2.600	2.448	2,679,600
2023-04-20	2.650	2.650	2.600	2.650	2.496	770,100
2023-04-19	2.680	2.680	2.600	2.610	2.458	1,026,100
2023-04-18	2.700	2.700	2.650	2.680	2.524	4,037,800
2023-04-17	2.670	2.700	2.630	2.700	2.543	9,759,700
2023-04-14	2.650	2.700	2.620	2.620	2.467	5,913,600
2023-04-13	2.670	2.670	2.630	2.660	2.505	3,412,200
2023-04-12	2.620	2.670	2.590	2.650	2.496	7,879,200
2023-04-11	2.620	2.640	2.570	2.600	2.448	5,890,900
2023-04-10	2.630	2.660	2.600	2.620	2.467	2,752,900
2023-04-07	2.600	2.660	2.590	2.630	2.477	4,010,200
2023-04-06	2.600	2.630	2.550	2.610	2.458	2,320,000
2023-04-05	2.630	2.650	2.600	2.600	2.448	3,139,400
2023-04-04	2.630	2.640	2.610	2.630	2.477	5,803,700
2023-04-03	2.590	2.620	2.510	2.600	2.448	3,288,500
2023-03-31	2.560	2.600	2.550	2.570	2.420	1,525,200
2023-03-30	2.560	2.570	2.510	2.550	2.401	2,193,300
2023-03-29	2.450	2.570	2.430	2.560	2.411	7,403,900
2023-03-28	2.380	2.450	2.370	2.450	2.307	1,943,700
2023-03-27	2.360	2.380	2.270	2.380	2.241	3,172,900
2023-03-24	2.450	2.470	2.350	2.350	2.213	4,720,400
2023-03-23	2.390	2.450	2.360	2.420	2.279	3,301,900
2023-03-22	2.420	2.440	2.380	2.380	2.241	1,849,700
2023-03-21	2.400	2.420	2.400	2.420	2.279	1,479,900
2023-03-20	2.410	2.460	2.380	2.400	2.260	3,817,200
2023-03-17	2.480	2.500	2.410	2.410	2.270	19,515,301
2023-03-16	2.470	2.480	2.380	2.480	2.335	7,314,000
2023-03-15	2.490	2.530	2.480	2.500	2.354	6,782,900
2023-03-14	2.580	2.580	2.450	2.490	2.345	4,404,600
2023-03-13	2.530	2.600	2.530	2.580	2.430	3,911,400
2023-03-10	2.620	2.640	2.530	2.570	2.420	6,509,000
2023-03-09	2.640	2.640	2.610	2.630	2.477	4,164,800
2023-03-08	2.670	2.670	2.620	2.650	2.496	1,712,000
2023-03-07	2.690	2.690	2.650	2.660	2.505	2,095,800
2023-03-06	2.670	2.690	2.660	2.690	2.533	2,154,900
2023-03-03	2.700	2.700	2.650	2.660	2.505	3,906,500
2023-03-02	2.700	2.700	2.670	2.700	2.543	1,900,700
2023-03-01	2.710	2.720	2.670	2.680	2.524	2,223,200
2023-02-28	2.700	2.710	2.660	2.700	2.543	3,316,400
2023-02-27	2.700	2.710	2.670	2.700	2.543	4,271,600
2023-02-24	2.670	2.730	2.670	2.700	2.543	5,335,800
2023-02-23	2.670	2.700	2.660	2.670	2.514	5,664,700
2023-02-22	2.660	2.700	2.660	2.670	2.514	3,387,900
2023-02-21	2.700	2.700	2.660	2.680	2.524	2,828,900
2023-02-20	2.650	2.770	2.640	2.700	2.543	8,917,700
2023-02-17	2.670	2.670	2.620	2.640	2.486	2,342,100
2023-02-16	2.660	2.670	2.640	2.670	2.514	2,093,300

← NewerPage 15 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.