Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	2.100	2.110	2.070	2.100	1.969	1,825,300
2022-08-12	2.060	2.100	2.050	2.090	1.960	1,096,000
2022-08-11	2.030	2.050	1.990	2.050	1.922	2,154,500
2022-08-10	2.020	2.030	1.990	2.000	1.875	1,535,800
2022-08-09	2.030	2.030	1.990	2.000	1.875	1,121,800
2022-08-08	2.010	2.060	1.990	2.000	1.875	1,362,500
2022-08-05	2.010	2.020	1.980	1.990	1.866	1,324,700
2022-08-04	2.060	2.090	1.990	2.000	1.875	2,070,500
2022-08-03	2.050	2.110	2.040	2.050	1.922	1,702,400
2022-08-02	2.100	2.110	2.060	2.070	1.922	1,957,900
2022-08-01	2.140	2.140	2.060	2.120	1.969	1,074,300
2022-07-29	2.090	2.100	2.070	2.100	1.950	810,800
2022-07-28	1.990	2.100	1.980	2.050	1.904	4,008,800
2022-07-27	1.950	2.010	1.950	1.970	1.829	712,600
2022-07-26	1.990	1.990	1.930	1.940	1.802	1,868,900
2022-07-25	2.020	2.020	1.960	1.970	1.829	825,500
2022-07-22	2.000	2.030	1.970	2.000	1.857	2,982,600
2022-07-21	1.950	1.990	1.940	1.990	1.848	3,441,800
2022-07-20	1.910	1.970	1.900	1.950	1.811	2,226,500
2022-07-19	1.880	1.920	1.870	1.890	1.755	2,854,200
2022-07-18	1.850	1.890	1.840	1.870	1.737	2,809,600
2022-07-15	1.880	1.920	1.830	1.830	1.699	2,570,100
2022-07-14	1.930	1.950	1.870	1.870	1.737	2,471,000
2022-07-13	1.910	1.930	1.870	1.910	1.774	4,104,200
2022-07-12	1.900	2.000	1.880	1.920	1.783	2,029,300
2022-07-08	1.890	1.910	1.870	1.900	1.764	2,722,800
2022-07-07	1.910	1.940	1.880	1.900	1.764	1,820,200
2022-07-06	1.920	1.970	1.870	1.910	1.774	5,669,200
2022-07-05	1.910	1.970	1.880	1.900	1.764	2,847,000
2022-07-04	1.970	2.020	1.900	1.910	1.774	2,747,900
2022-07-01	1.980	2.030	1.930	1.960	1.820	4,331,400
2022-06-30	2.000	2.100	1.950	2.000	1.857	5,831,700
2022-06-29	2.010	2.050	1.950	1.980	1.839	2,913,100
2022-06-28	1.990	2.030	1.970	2.010	1.867	3,591,600
2022-06-27	1.990	2.070	1.980	1.980	1.839	2,797,500
2022-06-24	2.120	2.120	1.970	1.990	1.848	5,039,500
2022-06-23	2.110	2.150	2.080	2.110	1.959	781,600
2022-06-22	2.120	2.150	2.070	2.100	1.950	1,224,400
2022-06-21	2.090	2.110	2.040	2.100	1.950	518,900
2022-06-20	2.110	2.140	2.070	2.070	1.922	883,300
2022-06-17	2.100	2.140	2.050	2.130	1.978	2,741,200
2022-06-16	2.130	2.150	2.110	2.120	1.969	174,000
2022-06-15	2.150	2.170	2.120	2.130	1.978	359,600
2022-06-14	2.130	2.180	2.120	2.160	2.006	748,600
2022-06-13	2.180	2.190	2.110	2.160	2.006	1,091,800
2022-06-10	2.220	2.230	2.140	2.200	2.043	2,258,300
2022-06-09	2.200	2.240	2.180	2.210	2.052	1,339,500
2022-06-08	2.220	2.230	2.160	2.170	2.015	2,729,100
2022-06-07	2.150	2.300	2.150	2.200	2.043	3,995,600
2022-06-03	2.100	2.190	2.090	2.180	2.024	9,734,200
2022-06-02	2.170	2.220	2.060	2.090	1.941	8,047,000
2022-06-01	2.230	2.270	2.150	2.160	2.006	5,428,200
2022-05-31	2.230	2.280	2.190	2.280	2.117	6,462,600
2022-05-30	2.280	2.340	2.180	2.220	2.062	5,751,900
2022-05-27	2.330	2.370	2.290	2.300	2.136	2,018,800
2022-05-26	2.220	2.330	2.190	2.300	2.136	3,311,500
2022-05-25	2.590	2.690	2.570	2.600	2.099	6,240,113
2022-05-24	2.600	2.670	2.580	2.590	2.091	4,052,087
2022-05-23	2.500	2.670	2.500	2.600	2.099	3,460,760
2022-05-20	2.400	2.520	2.400	2.490	2.010	3,862,495

← NewerPage 18 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.