Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.810	1.810	1.740	1.740	1.724	7,413,700
2026-07-20	1.830	1.840	1.780	1.810	1.794	4,286,900
2026-07-17	1.830	1.840	1.750	1.820	1.803	8,537,200
2026-07-16	1.850	1.870	1.810	1.850	1.833	11,331,400
2026-07-15	1.890	1.890	1.840	1.850	1.833	8,364,400
2026-07-14	1.920	1.930	1.860	1.890	1.873	6,101,000
2026-07-13	1.900	1.930	1.880	1.920	1.903	3,680,700
2026-07-10	1.920	1.950	1.900	1.900	1.883	4,573,100
2026-07-09	1.930	1.940	1.910	1.930	1.912	2,609,100
2026-07-08	1.920	1.940	1.920	1.930	1.912	2,578,000
2026-07-07	1.960	1.960	1.900	1.920	1.903	4,780,800
2026-07-06	1.950	1.960	1.900	1.960	1.942	3,953,700
2026-07-03	1.890	1.950	1.890	1.950	1.932	756,700
2026-07-02	1.910	1.920	1.870	1.900	1.883	2,832,300
2026-07-01	1.900	1.930	1.880	1.910	1.893	2,676,300
2026-06-30	1.920	1.930	1.890	1.900	1.883	2,192,800
2026-06-29	1.950	1.950	1.880	1.920	1.903	3,428,800
2026-06-26	1.930	1.950	1.880	1.940	1.922	4,237,300
2026-06-25	1.920	1.960	1.900	1.960	1.942	1,782,600
2026-06-24	1.950	1.970	1.920	1.930	1.912	2,690,800
2026-06-23	2.000	2.000	1.910	1.940	1.922	3,722,800
2026-06-22	2.000	2.020	1.960	2.020	2.002	2,357,500
2026-06-19	1.970	2.000	1.960	2.000	1.982	2,961,700
2026-06-18	1.980	1.980	1.950	1.980	1.962	2,137,500
2026-06-16	2.000	2.000	1.950	1.980	1.962	2,783,900
2026-06-15	2.020	2.040	1.980	2.000	1.982	3,338,700
2026-06-12	2.040	2.040	2.000	2.020	2.002	1,708,300
2026-06-11	1.990	2.030	1.980	2.030	2.012	2,103,400
2026-06-10	2.000	2.030	1.970	1.990	1.972	1,711,800
2026-06-09	2.020	2.040	1.990	2.000	1.982	1,026,300
2026-06-08	2.070	2.070	2.000	2.020	2.002	1,317,400
2026-06-05	2.040	2.110	2.030	2.080	2.061	3,126,800
2026-06-04	2.010	2.140	1.990	2.040	2.021	6,153,300
2026-06-03	1.970	2.050	1.940	2.010	1.992	7,027,400
2026-05-29	1.890	2.000	1.890	1.980	1.952	4,383,700
2026-05-28	1.990	2.010	1.830	1.900	1.873	28,568,400
2026-05-26	2.020	2.020	1.980	1.990	1.962	6,398,400
2026-05-25	1.960	2.080	1.940	2.010	1.982	9,731,400
2026-05-22	1.930	1.970	1.890	1.950	1.923	4,789,700
2026-05-21	1.900	1.950	1.840	1.950	1.923	8,480,900
2026-05-20	1.980	1.980	1.880	1.890	1.863	4,692,700
2026-05-19	1.900	1.970	1.890	1.970	1.942	5,736,200
2026-05-18	1.970	1.970	1.890	1.900	1.873	9,450,600
2026-05-15	1.940	1.960	1.850	1.950	1.923	7,798,100
2026-05-14	1.980	1.980	1.920	1.940	1.913	3,111,000
2026-05-13	2.010	2.010	1.960	1.960	1.932	1,544,500
2026-05-12	2.000	2.060	1.990	2.010	1.982	2,522,800
2026-05-11	2.020	2.050	1.980	1.990	1.962	3,504,000
2026-05-08	2.050	2.060	2.010	2.020	1.992	2,520,300
2026-05-07	2.090	2.090	2.050	2.050	2.021	2,424,500
2026-05-06	2.090	2.100	2.070	2.100	2.071	1,548,200
2026-05-05	2.090	2.100	2.080	2.090	2.061	1,306,200
2026-05-04	2.130	2.140	2.100	2.100	2.071	1,645,100
2026-04-30	2.140	2.150	2.110	2.140	2.110	1,431,500
2026-04-29	2.120	2.140	2.100	2.140	2.110	1,298,000
2026-04-28	2.140	2.150	2.100	2.140	2.110	1,997,200
2026-04-27	2.130	2.170	2.130	2.140	2.110	2,118,100
2026-04-24	2.170	2.170	2.110	2.130	2.100	5,854,200
2026-04-23	2.130	2.180	2.130	2.170	2.140	3,610,700
2026-04-22	2.100	2.150	2.080	2.130	2.100	4,119,000

← NewerPage 2 of 3 · 122 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.