Yinson Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	5.950	6.030	5.890	5.890	2.360	3,445,574
2021-11-18	6.040	6.240	5.930	6.000	2.404	10,888,015
2021-11-17	6.000	6.340	6.000	6.100	2.444	19,931,181
2021-11-16	5.780	6.120	5.780	6.000	2.404	20,913,889
2021-11-15	5.990	6.080	5.740	5.750	2.304	12,057,094
2021-11-12	5.850	5.920	5.830	5.880	2.356	4,097,645
2021-11-11	5.900	5.900	5.810	5.850	2.344	6,872,051
2021-11-10	5.840	5.900	5.810	5.900	2.364	2,965,840
2021-11-09	5.890	5.910	5.750	5.830	2.336	4,008,601
2021-11-08	5.900	5.940	5.880	5.880	2.356	3,180,512
2021-11-05	5.920	5.950	5.880	5.900	2.364	3,494,813
2021-11-03	5.850	5.900	5.800	5.870	2.352	1,408,832
2021-11-02	5.800	5.880	5.790	5.850	2.344	2,481,734
2021-11-01	5.830	5.910	5.700	5.800	2.324	2,695,026
2021-10-29	5.900	5.920	5.810	5.850	2.344	1,901,681
2021-10-28	5.800	5.870	5.750	5.850	2.344	5,120,848
2021-10-27	5.880	5.940	5.780	5.800	2.324	1,131,115
2021-10-26	5.930	6.050	5.830	5.870	2.352	2,172,495
2021-10-25	5.820	5.950	5.810	5.920	2.372	2,479,203
2021-10-22	5.780	5.860	5.760	5.820	2.332	2,189,982
2021-10-21	5.860	5.860	5.760	5.780	2.316	4,214,300
2021-10-20	5.900	5.920	5.850	5.860	2.348	2,570,778

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.