Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.390	2.480	2.360	2.390	1.929	3,029,114
2022-05-18	2.260	2.420	2.260	2.390	1.929	5,072,990
2022-05-17	2.220	2.290	2.210	2.230	1.800	6,417,857
2022-05-13	2.230	2.290	2.170	2.220	1.792	4,535,388
2022-05-12	2.280	2.290	2.230	2.230	1.800	2,945,592
2022-05-11	2.280	2.340	2.240	2.280	1.840	3,412,557
2022-05-10	2.360	2.360	2.280	2.280	1.840	4,814,370
2022-05-09	2.420	2.430	2.350	2.370	1.913	609,044
2022-05-06	2.420	2.440	2.350	2.440	1.970	2,122,221
2022-05-05	2.450	2.450	2.400	2.440	1.970	982,363
2022-04-29	2.450	2.470	2.410	2.450	1.978	2,400,398
2022-04-28	2.470	2.490	2.430	2.450	1.978	1,011,584
2022-04-27	2.470	2.480	2.440	2.440	1.970	1,237,416
2022-04-26	2.460	2.500	2.460	2.490	2.010	424,743
2022-04-25	2.480	2.500	2.450	2.470	1.994	705,451
2022-04-22	2.480	2.500	2.460	2.480	2.002	564,407
2022-04-21	2.500	2.510	2.470	2.470	1.994	1,621,778
2022-04-20	2.490	2.520	2.490	2.500	2.018	2,841,362
2022-04-18	2.510	2.510	2.490	2.490	2.010	276,566
2022-04-15	2.510	2.510	2.480	2.500	2.018	382,407
2022-04-14	2.480	2.510	2.460	2.510	2.026	1,489,478
2022-04-13	2.480	2.510	2.440	2.480	2.002	1,488,672
2022-04-12	2.500	2.500	2.450	2.470	1.994	1,642,371
2022-04-11	5.070	5.070	4.910	4.980	2.010	3,461,450
2022-04-08	5.150	5.150	5.030	5.070	2.046	1,594,053
2022-04-07	4.960	5.180	4.950	5.150	2.078	1,574,725
2022-04-06	5.020	5.100	4.980	4.980	2.010	1,612,460
2022-04-05	4.870	5.070	4.860	5.020	2.026	2,424,902
2022-04-04	4.930	4.950	4.850	4.850	1.957	2,011,433
2022-04-01	4.840	4.930	4.800	4.900	1.978	2,606,212
2022-03-31	4.610	4.850	4.560	4.800	1.937	4,491,786
2022-03-30	4.550	4.730	4.490	4.550	1.836	8,617,272
2022-03-29	4.820	4.870	4.470	4.490	1.812	6,531,521
2022-03-28	4.900	4.900	4.800	4.850	1.957	1,152,283
2022-03-25	4.900	4.910	4.880	4.900	1.978	900,106
2022-03-24	4.910	4.940	4.790	4.900	1.978	1,048,743
2022-03-23	4.980	5.000	4.860	4.880	1.970	3,609,397
2022-03-22	4.880	4.950	4.860	4.950	1.998	454,885
2022-03-21	4.950	4.950	4.860	4.880	1.970	1,240,407
2022-03-18	4.900	4.950	4.880	4.900	1.978	1,738,548
2022-03-17	4.780	4.870	4.720	4.870	1.965	3,292,566
2022-03-16	4.790	4.800	4.730	4.780	1.929	2,276,955
2022-03-15	4.750	4.800	4.710	4.800	1.937	806,000
2022-03-14	4.820	4.900	4.670	4.770	1.925	5,932,370
2022-03-11	4.820	4.900	4.810	4.810	1.941	177,628
2022-03-10	4.850	4.970	4.830	4.830	1.949	943,133
2022-03-09	4.790	4.980	4.730	4.950	1.998	1,395,256
2022-03-08	4.920	4.950	4.680	4.810	1.941	2,337,468
2022-03-07	4.960	4.960	4.870	4.950	1.998	818,655
2022-03-04	5.000	5.020	4.850	4.960	2.002	3,754,123
2022-03-03	5.000	5.030	4.920	5.000	2.018	4,141,822
2022-03-02	5.130	5.150	4.980	4.980	2.010	3,138,176
2022-03-01	5.250	5.250	5.090	5.110	2.062	3,009,327
2022-02-28	5.200	5.260	5.090	5.260	2.123	743,876
2022-02-25	5.270	5.290	5.150	5.200	2.099	2,220,814
2022-02-24	5.150	5.280	5.150	5.270	2.127	1,346,247
2022-02-23	5.150	5.210	5.110	5.200	2.099	389,080
2022-02-22	5.340	5.340	5.150	5.150	2.078	2,091,044
2022-02-21	5.300	5.340	5.250	5.340	2.155	1,446,566
2022-02-18	5.350	5.430	5.310	5.330	2.151	1,629,716

← NewerPage 19 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.