Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.100	2.150	2.080	2.130	2.100	4,119,000
2026-04-21	2.150	2.150	2.060	2.100	2.071	4,784,500
2026-04-20	2.200	2.200	2.130	2.150	2.120	5,907,100
2026-04-17	2.250	2.270	2.170	2.200	2.169	8,683,900
2026-04-16	2.330	2.330	2.240	2.250	2.218	6,192,000
2026-04-15	2.380	2.380	2.320	2.340	2.307	2,291,500
2026-04-14	2.380	2.390	2.360	2.380	2.347	748,900
2026-04-13	2.390	2.400	2.370	2.390	2.356	1,844,500
2026-04-10	2.380	2.390	2.370	2.390	2.356	1,361,500
2026-04-09	2.360	2.390	2.360	2.370	2.337	2,445,800
2026-04-08	2.360	2.380	2.320	2.350	2.317	3,371,400
2026-04-07	2.350	2.360	2.340	2.350	2.317	2,152,100
2026-04-06	2.370	2.370	2.330	2.360	2.327	2,572,500
2026-04-03	2.370	2.410	2.350	2.370	2.337	5,668,800
2026-04-02	2.320	2.380	2.280	2.370	2.337	3,831,200
2026-04-01	2.260	2.330	2.260	2.320	2.287	3,206,000
2026-03-31	2.270	2.290	2.240	2.250	2.218	3,073,700
2026-03-30	2.300	2.300	2.260	2.270	2.238	2,503,300
2026-03-27	2.300	2.330	2.270	2.300	2.268	3,944,800
2026-03-26	2.330	2.330	2.260	2.300	2.268	5,909,400
2026-03-25	2.320	2.390	2.320	2.350	2.317	6,365,500
2026-03-24	2.270	2.350	2.260	2.310	2.278	9,218,600
2026-03-19	2.380	2.380	2.290	2.290	2.258	5,022,000
2026-03-18	2.390	2.390	2.340	2.380	2.347	2,887,900
2026-03-17	2.390	2.390	2.350	2.390	2.356	1,492,100
2026-03-16	2.420	2.420	2.370	2.400	2.366	3,066,500
2026-03-13	2.440	2.480	2.390	2.410	2.376	6,682,500
2026-03-12	2.420	2.480	2.400	2.440	2.406	6,375,800
2026-03-11	2.310	2.420	2.300	2.400	2.366	4,033,800
2026-03-10	2.350	2.360	2.280	2.300	2.268	6,228,300
2026-03-09	2.320	2.380	2.260	2.350	2.317	6,097,200
2026-03-06	2.310	2.330	2.280	2.320	2.287	1,678,700
2026-03-05	2.350	2.350	2.270	2.310	2.278	3,212,600
2026-03-04	2.380	2.380	2.330	2.340	2.307	3,258,200
2026-03-03	2.380	2.410	2.370	2.380	2.347	991,700
2026-03-02	2.370	2.400	2.330	2.390	2.356	3,711,100
2026-02-27	2.350	2.380	2.350	2.350	2.317	5,813,100
2026-02-26	2.360	2.380	2.340	2.350	2.317	1,997,500
2026-02-25	2.360	2.380	2.340	2.370	2.337	2,228,100
2026-02-24	2.360	2.390	2.350	2.360	2.327	1,328,600
2026-02-23	2.380	2.400	2.350	2.360	2.327	1,330,900
2026-02-20	2.400	2.400	2.370	2.370	2.337	930,600
2026-02-19	2.350	2.420	2.350	2.400	2.366	1,307,500
2026-02-16	2.380	2.390	2.350	2.350	2.317	1,396,800
2026-02-13	2.380	2.400	2.370	2.380	2.347	977,900
2026-02-12	2.400	2.420	2.380	2.400	2.366	1,237,700
2026-02-11	2.390	2.430	2.370	2.400	2.366	2,146,200
2026-02-10	2.390	2.430	2.370	2.390	2.356	1,839,500
2026-02-09	2.390	2.400	2.350	2.380	2.347	1,756,600
2026-02-06	2.390	2.390	2.330	2.370	2.337	1,183,900
2026-02-05	2.410	2.410	2.360	2.380	2.347	1,094,000
2026-02-04	2.400	2.430	2.390	2.410	2.376	2,218,900
2026-02-03	2.360	2.410	2.360	2.400	2.356	2,697,600
2026-01-30	2.380	2.380	2.330	2.360	2.317	3,830,600
2026-01-29	2.360	2.370	2.330	2.360	2.317	2,724,400
2026-01-28	2.340	2.380	2.310	2.380	2.337	7,808,500
2026-01-27	2.390	2.400	2.330	2.340	2.298	5,363,500
2026-01-26	2.390	2.410	2.360	2.380	2.337	4,254,300
2026-01-23	2.400	2.420	2.380	2.390	2.347	4,084,500
2026-01-22	2.410	2.430	2.400	2.400	2.356	1,799,900

← NewerPage 3 of 21 · 1,224 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.