Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.420	2.420	2.360	2.410	2.366	4,620,000
2026-01-20	2.410	2.440	2.390	2.410	2.366	963,300
2026-01-19	2.400	2.440	2.390	2.400	2.356	1,715,500
2026-01-16	2.390	2.430	2.390	2.430	2.386	1,121,400
2026-01-15	2.390	2.400	2.370	2.390	2.347	2,192,700
2026-01-14	2.390	2.420	2.380	2.390	2.347	2,044,000
2026-01-13	2.350	2.430	2.350	2.390	2.347	4,138,800
2026-01-12	2.360	2.390	2.340	2.350	2.307	2,284,300
2026-01-09	2.350	2.360	2.330	2.360	2.317	1,145,200
2026-01-08	2.340	2.350	2.290	2.350	2.307	1,703,100
2026-01-07	2.280	2.360	2.260	2.360	2.317	1,981,400
2026-01-06	2.320	2.330	2.270	2.280	2.239	2,563,800
2026-01-05	2.360	2.380	2.330	2.340	2.298	2,464,200
2026-01-02	2.340	2.360	2.340	2.360	2.317	360,100
2025-12-31	2.340	2.370	2.340	2.360	2.317	1,719,200
2025-12-30	2.350	2.350	2.320	2.350	2.307	901,800
2025-12-29	2.340	2.350	2.310	2.350	2.307	1,490,100
2025-12-26	2.320	2.350	2.320	2.350	2.307	341,000
2025-12-24	2.290	2.350	2.290	2.320	2.278	690,300
2025-12-23	2.370	2.370	2.290	2.290	2.248	4,224,900
2025-12-22	2.360	2.390	2.340	2.360	2.317	1,884,200
2025-12-19	2.340	2.360	2.300	2.360	2.317	2,640,900
2025-12-18	2.320	2.340	2.260	2.340	2.298	3,528,700
2025-12-17	2.190	2.340	2.160	2.340	2.298	4,465,500
2025-12-16	2.320	2.320	2.180	2.200	2.160	4,439,600
2025-12-15	2.350	2.350	2.300	2.320	2.278	2,424,200
2025-12-12	2.360	2.380	2.350	2.350	2.307	2,343,500
2025-12-11	2.340	2.360	2.300	2.350	2.307	1,311,600
2025-12-10	2.270	2.350	2.250	2.350	2.307	1,802,900
2025-12-09	2.300	2.300	2.250	2.260	2.219	2,321,700
2025-12-08	2.360	2.360	2.290	2.290	2.248	2,081,500
2025-12-05	2.360	2.360	2.340	2.350	2.307	596,000
2025-12-04	2.350	2.370	2.350	2.350	2.307	2,348,200
2025-12-03	2.360	2.370	2.340	2.350	2.307	1,701,700
2025-12-02	2.340	2.370	2.330	2.370	2.317	1,584,600
2025-12-01	2.340	2.350	2.330	2.330	2.278	1,198,000
2025-11-28	2.350	2.350	2.330	2.340	2.288	1,689,200
2025-11-27	2.340	2.360	2.340	2.350	2.298	740,000
2025-11-26	2.360	2.360	2.330	2.340	2.288	2,056,200
2025-11-25	2.360	2.370	2.330	2.370	2.317	2,816,600
2025-11-24	2.360	2.370	2.340	2.360	2.307	3,199,800
2025-11-21	2.340	2.350	2.330	2.350	2.298	2,144,800
2025-11-20	2.350	2.370	2.340	2.350	2.298	4,174,300
2025-11-19	2.380	2.380	2.350	2.350	2.298	2,380,500
2025-11-18	2.400	2.420	2.380	2.390	2.337	1,191,100
2025-11-17	2.370	2.410	2.360	2.400	2.346	2,838,900
2025-11-14	2.370	2.400	2.370	2.370	2.317	2,105,100
2025-11-13	2.380	2.410	2.370	2.370	2.317	1,869,600
2025-11-12	2.390	2.410	2.370	2.410	2.356	828,900
2025-11-11	2.400	2.410	2.350	2.410	2.356	4,629,900
2025-11-10	2.420	2.420	2.380	2.400	2.346	1,870,500
2025-11-07	2.420	2.440	2.410	2.420	2.366	3,116,900
2025-11-06	2.340	2.420	2.320	2.420	2.366	5,227,900
2025-11-05	2.350	2.370	2.340	2.340	2.288	4,264,600
2025-11-04	2.390	2.390	2.340	2.350	2.298	4,073,000
2025-11-03	2.370	2.390	2.370	2.390	2.337	1,525,000
2025-10-31	2.350	2.390	2.340	2.370	2.317	3,733,000
2025-10-30	2.360	2.370	2.330	2.370	2.317	4,592,800
2025-10-29	2.350	2.380	2.310	2.380	2.327	4,566,900
2025-10-28	2.380	2.380	2.330	2.350	2.298	5,727,800

← NewerPage 4 of 21 · 1,221 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.