Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.400	2.430	2.350	2.370	2.317	7,558,800
2025-10-24	2.430	2.430	2.390	2.400	2.346	2,279,900
2025-10-23	2.400	2.430	2.400	2.430	2.376	2,407,400
2025-10-22	2.420	2.420	2.390	2.410	2.356	1,512,500
2025-10-21	2.470	2.470	2.390	2.430	2.376	2,183,400
2025-10-17	2.390	2.420	2.380	2.420	2.366	2,221,100
2025-10-16	2.450	2.450	2.400	2.400	2.346	1,175,200
2025-10-15	2.390	2.450	2.380	2.440	2.386	2,673,000
2025-10-14	2.370	2.410	2.340	2.410	2.356	1,800,600
2025-10-13	2.360	2.390	2.340	2.360	2.307	1,161,400
2025-10-10	2.390	2.410	2.380	2.380	2.327	1,647,300
2025-10-09	2.420	2.420	2.370	2.420	2.366	1,566,800
2025-10-08	2.340	2.420	2.340	2.420	2.366	2,974,800
2025-10-07	2.410	2.410	2.320	2.330	2.278	8,170,300
2025-10-06	2.420	2.420	2.360	2.410	2.356	1,988,200
2025-10-03	2.380	2.420	2.370	2.420	2.366	1,958,900
2025-10-02	2.380	2.400	2.380	2.380	2.327	887,100
2025-10-01	2.420	2.420	2.340	2.390	2.337	3,203,500
2025-09-30	2.430	2.430	2.400	2.420	2.366	1,316,800
2025-09-29	2.440	2.450	2.400	2.430	2.376	1,762,500
2025-09-26	2.380	2.450	2.380	2.430	2.376	3,443,000
2025-09-25	2.440	2.440	2.390	2.390	2.337	2,247,700
2025-09-24	2.430	2.450	2.410	2.440	2.386	1,922,300
2025-09-23	2.430	2.460	2.420	2.420	2.366	1,058,400
2025-09-22	2.470	2.490	2.430	2.430	2.376	3,960,700
2025-09-19	2.470	2.530	2.450	2.470	2.415	11,805,600
2025-09-18	2.380	2.480	2.380	2.450	2.395	23,014,500
2025-09-17	2.450	2.480	2.380	2.380	2.327	3,684,600
2025-09-12	2.430	2.450	2.400	2.430	2.376	3,474,200
2025-09-11	2.410	2.440	2.390	2.400	2.346	3,396,700
2025-09-10	2.410	2.420	2.360	2.410	2.356	2,868,600
2025-09-09	2.410	2.420	2.380	2.420	2.366	1,027,000
2025-09-08	2.400	2.420	2.380	2.410	2.356	575,400
2025-09-04	2.390	2.420	2.380	2.400	2.346	1,334,600
2025-09-03	2.410	2.420	2.390	2.390	2.337	572,200
2025-09-02	2.450	2.450	2.380	2.420	2.346	1,250,100
2025-08-29	2.460	2.470	2.430	2.450	2.376	2,419,700
2025-08-28	2.390	2.490	2.390	2.480	2.405	5,235,900
2025-08-27	2.310	2.410	2.310	2.380	2.308	10,246,800
2025-08-26	2.330	2.330	2.300	2.310	2.240	4,629,900
2025-08-25	2.360	2.360	2.340	2.340	2.269	1,365,200
2025-08-22	2.350	2.380	2.340	2.360	2.288	2,729,200
2025-08-21	2.330	2.360	2.330	2.350	2.279	2,414,600
2025-08-20	2.360	2.360	2.320	2.320	2.250	1,154,500
2025-08-19	2.350	2.360	2.340	2.360	2.288	973,900
2025-08-18	2.360	2.390	2.340	2.350	2.279	3,112,600
2025-08-15	2.350	2.360	2.330	2.360	2.288	2,673,200
2025-08-14	2.340	2.350	2.290	2.350	2.279	2,730,900
2025-08-13	2.300	2.340	2.240	2.340	2.269	4,115,400
2025-08-12	2.320	2.330	2.300	2.310	2.240	5,369,300
2025-08-11	2.330	2.340	2.300	2.340	2.269	1,733,800
2025-08-08	2.330	2.330	2.300	2.330	2.259	2,177,400
2025-08-07	2.350	2.360	2.320	2.320	2.250	2,877,300
2025-08-06	2.360	2.360	2.340	2.360	2.288	1,272,600
2025-08-05	2.360	2.360	2.340	2.360	2.288	1,187,600
2025-08-04	2.380	2.380	2.340	2.360	2.288	1,238,400
2025-08-01	2.350	2.370	2.330	2.370	2.298	1,368,200
2025-07-31	2.340	2.360	2.340	2.340	2.269	2,008,500
2025-07-30	2.390	2.390	2.340	2.340	2.269	1,379,000
2025-07-29	2.400	2.430	2.340	2.390	2.317	1,569,700

← NewerPage 5 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.