Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	2.130	2.240	2.130	2.230	2.091	5,907,100
2022-11-10	2.110	2.200	2.110	2.120	1.988	7,148,700
2022-11-09	2.110	2.120	2.090	2.110	1.978	2,811,400
2022-11-08	2.130	2.140	2.100	2.110	1.978	3,483,900
2022-11-07	2.110	2.140	2.100	2.140	2.007	3,447,200
2022-11-04	2.140	2.140	2.110	2.110	1.978	2,258,400
2022-11-03	2.120	2.160	2.090	2.160	2.025	2,160,100
2022-11-02	2.130	2.140	2.110	2.130	1.997	1,523,000
2022-11-01	2.130	2.170	2.110	2.130	1.997	2,075,200
2022-10-31	2.150	2.160	2.120	2.120	1.988	2,305,200
2022-10-28	2.130	2.160	2.110	2.160	2.025	2,081,600
2022-10-27	2.150	2.170	2.120	2.130	1.997	1,267,400
2022-10-26	2.130	2.150	2.110	2.130	1.997	988,600
2022-10-25	2.210	2.220	2.130	2.130	1.997	1,587,200
2022-10-21	2.190	2.200	2.180	2.200	2.063	443,000
2022-10-20	2.140	2.180	2.130	2.180	2.044	734,800
2022-10-19	2.170	2.170	2.130	2.140	2.007	995,400
2022-10-18	2.120	2.150	2.120	2.150	2.016	554,800
2022-10-17	2.150	2.160	2.110	2.120	1.988	1,353,200
2022-10-14	2.130	2.160	2.110	2.150	2.016	1,865,600
2022-10-13	2.120	2.130	2.080	2.130	1.997	925,700
2022-10-12	2.110	2.130	2.100	2.130	1.997	2,581,400
2022-10-11	2.140	2.160	2.090	2.130	1.997	2,456,500
2022-10-07	2.180	2.180	2.130	2.150	2.016	704,700
2022-10-06	2.170	2.180	2.110	2.150	2.016	2,033,000
2022-10-05	2.130	2.170	2.130	2.160	2.025	1,890,100
2022-10-04	2.130	2.160	2.100	2.120	1.988	893,000
2022-10-03	2.130	2.140	2.080	2.100	1.969	1,784,100
2022-09-30	2.100	2.160	2.070	2.150	2.016	2,063,800
2022-09-29	2.140	2.180	2.110	2.120	1.988	1,862,600
2022-09-28	2.140	2.170	2.070	2.120	1.988	2,712,300
2022-09-27	2.150	2.220	2.100	2.110	1.978	3,847,900
2022-09-26	2.260	2.260	2.120	2.150	2.016	4,914,100
2022-09-23	2.330	2.340	2.250	2.260	2.119	3,866,100
2022-09-22	2.270	2.300	2.250	2.300	2.157	3,912,900
2022-09-21	2.240	2.280	2.200	2.260	2.119	651,100
2022-09-20	2.270	2.270	2.240	2.240	2.100	815,100
2022-09-19	2.300	2.310	2.240	2.270	2.129	1,713,900
2022-09-15	2.310	2.370	2.270	2.300	2.157	4,609,300
2022-09-14	2.240	2.310	2.240	2.290	2.147	964,200
2022-09-13	2.280	2.310	2.270	2.290	2.147	2,029,000
2022-09-12	2.300	2.330	2.270	2.280	2.138	1,655,200
2022-09-09	2.320	2.320	2.260	2.270	2.129	2,164,100
2022-09-08	2.240	2.320	2.230	2.310	2.166	5,074,100
2022-09-07	2.120	2.280	2.100	2.270	2.129	4,685,000
2022-09-06	2.110	2.170	2.100	2.140	2.007	2,861,700
2022-09-05	2.120	2.130	2.080	2.110	1.978	1,576,100
2022-09-02	2.120	2.170	2.080	2.090	1.960	2,211,800
2022-09-01	2.110	2.120	2.080	2.110	1.978	3,073,700
2022-08-30	2.130	2.140	2.110	2.110	1.978	1,264,400
2022-08-29	2.140	2.140	2.110	2.130	1.997	829,100
2022-08-26	2.110	2.180	2.110	2.150	2.016	2,085,200
2022-08-25	2.120	2.170	2.100	2.130	1.997	2,662,000
2022-08-24	2.160	2.200	2.110	2.110	1.978	2,161,100
2022-08-23	2.080	2.160	2.070	2.150	2.016	3,598,600
2022-08-22	2.070	2.120	2.060	2.080	1.950	1,024,000
2022-08-19	2.070	2.070	2.040	2.060	1.932	1,352,300
2022-08-18	2.090	2.140	2.060	2.070	1.941	1,359,100
2022-08-17	2.110	2.110	2.060	2.080	1.950	928,400
2022-08-16	2.100	2.130	2.080	2.090	1.960	1,725,300

← NewerPage 17 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.