Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	5.350	5.370	5.260	5.340	2.155	5,112,795
2022-02-16	5.460	5.480	5.370	5.390	2.175	3,000,123
2022-02-15	5.530	5.530	5.440	5.460	2.204	1,984,973
2022-02-14	5.560	5.620	5.510	5.530	2.232	560,726
2022-02-11	5.490	5.560	5.420	5.560	2.244	2,869,433
2022-02-10	5.620	5.680	5.490	5.500	2.220	3,767,698
2022-02-09	5.700	5.780	5.560	5.600	2.260	1,672,743
2022-02-08	5.740	5.740	5.650	5.670	2.288	987,079
2022-02-07	5.720	5.790	5.710	5.750	2.321	9,346,192
2022-02-04	5.620	5.740	5.610	5.710	2.304	667,717
2022-02-03	5.500	5.730	5.500	5.650	2.280	2,206,548
2022-01-31	5.750	5.770	5.500	5.500	2.220	2,840,212
2022-01-28	5.750	5.750	5.700	5.730	2.313	1,815,858
2022-01-27	5.750	5.790	5.720	5.730	2.313	1,135,026
2022-01-26	5.700	5.780	5.700	5.720	2.309	2,856,318
2022-01-25	5.760	5.760	5.720	5.720	2.309	1,775,592
2022-01-24	5.780	5.780	5.740	5.760	2.325	1,590,371
2022-01-21	5.800	5.840	5.740	5.800	2.341	1,210,035
2022-01-20	5.690	5.850	5.690	5.800	2.341	2,490,937
2022-01-19	5.850	5.850	5.680	5.740	2.317	2,142,814
2022-01-17	5.890	5.900	5.820	5.850	2.361	3,764,937
2022-01-14	5.900	5.950	5.870	5.890	2.377	11,373,732
2022-01-13	5.920	5.990	5.900	5.900	2.381	9,701,449
2022-01-12	5.960	5.980	5.900	5.950	2.401	3,611,008
2022-01-11	5.900	5.960	5.830	5.960	2.405	626,531
2022-01-10	5.900	5.970	5.890	5.930	2.393	882,849
2022-01-07	5.970	5.980	5.840	5.890	2.377	781,841
2022-01-06	5.870	5.900	5.820	5.880	2.373	483,416
2022-01-05	5.950	5.950	5.870	5.890	2.377	1,322,548
2022-01-04	5.900	5.950	5.890	5.900	2.381	1,040,920
2022-01-03	5.990	5.990	5.880	5.890	2.377	1,379,380
2021-12-31	5.880	6.000	5.850	6.000	2.422	3,276,920
2021-12-30	5.830	5.890	5.820	5.890	2.377	1,294,938
2021-12-29	5.880	5.880	5.810	5.830	2.353	1,047,593
2021-12-28	5.870	5.870	5.800	5.850	2.361	1,554,708
2021-12-27	5.840	5.840	5.740	5.840	2.357	878,248
2021-12-24	5.810	5.850	5.810	5.850	2.361	439,699
2021-12-23	5.850	5.870	5.810	5.860	2.365	1,624,194
2021-12-22	5.820	5.910	5.770	5.830	2.353	1,495,345
2021-12-21	5.640	5.810	5.620	5.760	2.325	2,713,663
2021-12-20	5.590	5.670	5.580	5.610	2.264	3,840,406
2021-12-17	5.610	5.640	5.590	5.600	2.260	918,053
2021-12-16	5.640	5.680	5.600	5.600	2.260	461,327
2021-12-15	5.580	5.630	5.580	5.580	2.252	361,009
2021-12-14	5.510	5.650	5.510	5.580	2.252	955,787
2021-12-13	5.600	5.650	5.550	5.600	2.260	367,451
2021-12-10	5.650	5.670	5.480	5.600	2.260	615,256
2021-12-09	5.600	5.670	5.580	5.620	2.268	1,248,000
2021-12-08	5.640	5.640	5.560	5.610	2.264	1,271,239
2021-12-07	5.600	5.650	5.580	5.640	2.276	886,301
2021-12-06	5.490	5.630	5.450	5.600	2.260	2,789,822
2021-12-02	5.550	5.580	5.470	5.490	2.216	3,186,955
2021-12-01	5.550	5.670	5.500	5.620	2.268	2,966,070
2021-11-30	5.600	5.700	5.560	5.680	2.292	2,279,256
2021-11-29	5.500	5.680	5.450	5.630	2.272	4,539,645
2021-11-26	5.790	5.790	5.350	5.650	2.264	15,907,164
2021-11-25	5.860	5.870	5.780	5.840	2.340	4,016,654
2021-11-24	5.860	5.880	5.840	5.870	2.352	1,669,982
2021-11-23	5.920	5.970	5.830	5.850	2.344	2,257,858
2021-11-22	5.890	5.910	5.820	5.890	2.360	5,164,795

← NewerPage 20 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.