Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	2.680	2.680	2.640	2.660	2.505	1,332,300
2023-02-14	2.660	2.690	2.650	2.690	2.533	1,000,000
2023-02-13	2.680	2.700	2.640	2.700	2.543	1,305,900
2023-02-10	2.600	2.680	2.600	2.680	2.524	1,141,400
2023-02-09	2.670	2.670	2.600	2.620	2.467	5,302,400
2023-02-08	2.680	2.680	2.630	2.670	2.514	4,909,900
2023-02-07	2.690	2.690	2.640	2.690	2.533	1,458,800
2023-02-03	2.700	2.710	2.680	2.690	2.533	3,057,400
2023-02-02	2.700	2.700	2.650	2.700	2.543	4,281,600
2023-01-31	2.680	2.700	2.650	2.690	2.533	1,709,500
2023-01-30	2.710	2.710	2.670	2.690	2.533	4,668,100
2023-01-27	2.690	2.710	2.650	2.700	2.543	4,027,000
2023-01-26	2.700	2.710	2.670	2.700	2.543	6,144,800
2023-01-25	2.620	2.720	2.620	2.700	2.543	2,709,300
2023-01-20	2.570	2.650	2.570	2.640	2.486	1,863,600
2023-01-19	2.590	2.700	2.570	2.600	2.448	3,121,700
2023-01-18	2.570	2.600	2.530	2.540	2.392	4,489,500
2023-01-17	2.550	2.560	2.520	2.540	2.392	957,900
2023-01-16	2.570	2.570	2.550	2.560	2.411	1,284,000
2023-01-13	2.540	2.580	2.530	2.560	2.411	2,019,700
2023-01-12	2.550	2.580	2.540	2.550	2.401	2,330,600
2023-01-11	2.540	2.560	2.540	2.550	2.401	2,225,800
2023-01-10	2.520	2.550	2.510	2.540	2.392	1,221,600
2023-01-09	2.480	2.540	2.470	2.520	2.373	2,536,100
2023-01-06	2.450	2.490	2.450	2.460	2.317	1,558,200
2023-01-05	2.460	2.470	2.440	2.450	2.307	1,746,700
2023-01-04	2.440	2.460	2.440	2.460	2.317	2,136,000
2023-01-03	2.440	2.450	2.410	2.450	2.307	2,059,300
2022-12-30	2.380	2.450	2.380	2.430	2.288	1,740,400
2022-12-29	2.350	2.430	2.340	2.390	2.251	2,936,000
2022-12-28	2.350	2.370	2.320	2.360	2.222	4,370,200
2022-12-27	2.430	2.460	2.330	2.350	2.213	4,912,900
2022-12-23	2.460	2.460	2.390	2.420	2.279	3,344,700
2022-12-22	2.430	2.450	2.410	2.430	2.288	1,367,100
2022-12-21	2.450	2.460	2.400	2.430	2.288	8,001,800
2022-12-20	2.430	2.470	2.430	2.450	2.307	4,907,500
2022-12-19	2.500	2.500	2.420	2.430	2.288	1,252,300
2022-12-16	2.470	2.500	2.460	2.500	2.354	560,300
2022-12-15	2.500	2.500	2.460	2.480	2.335	2,276,200
2022-12-14	2.470	2.490	2.460	2.480	2.335	674,500
2022-12-13	2.490	2.500	2.450	2.470	2.326	372,500
2022-12-12	2.440	2.500	2.440	2.480	2.335	649,400
2022-12-09	2.480	2.510	2.430	2.450	2.307	1,312,500
2022-12-08	2.480	2.480	2.410	2.480	2.335	1,989,000
2022-12-07	2.460	2.480	2.430	2.450	2.307	4,860,200
2022-12-06	2.410	2.460	2.400	2.430	2.288	3,553,300
2022-12-05	2.500	2.500	2.360	2.390	2.251	6,327,400
2022-12-02	2.390	2.500	2.380	2.480	2.335	6,583,400
2022-12-01	2.360	2.430	2.360	2.370	2.232	2,292,900
2022-11-30	2.350	2.380	2.330	2.350	2.213	2,366,900
2022-11-29	2.330	2.360	2.310	2.330	2.194	2,297,800
2022-11-25	2.300	2.360	2.300	2.350	2.204	2,479,400
2022-11-24	2.220	2.300	2.220	2.290	2.147	1,333,100
2022-11-23	2.220	2.230	2.200	2.230	2.091	876,600
2022-11-22	2.250	2.250	2.190	2.200	2.063	1,807,200
2022-11-21	2.250	2.260	2.180	2.260	2.119	431,500
2022-11-17	2.200	2.250	2.190	2.240	2.100	893,700
2022-11-16	2.240	2.250	2.180	2.200	2.063	1,507,100
2022-11-15	2.290	2.290	2.230	2.240	2.100	2,019,200
2022-11-14	2.240	2.300	2.230	2.290	2.147	2,735,200

← NewerPage 16 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.