Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.390	2.390	2.380	2.390	2.317	487,800
2025-07-25	2.380	2.390	2.360	2.390	2.317	553,000
2025-07-24	2.350	2.390	2.350	2.380	2.308	637,300
2025-07-23	2.350	2.380	2.340	2.350	2.279	1,996,900
2025-07-22	2.370	2.370	2.330	2.340	2.269	1,066,600
2025-07-21	2.380	2.380	2.350	2.370	2.298	544,700
2025-07-18	2.350	2.390	2.350	2.390	2.317	2,145,300
2025-07-17	2.360	2.360	2.300	2.350	2.279	2,496,700
2025-07-16	2.360	2.380	2.340	2.360	2.288	2,288,300
2025-07-15	2.390	2.400	2.360	2.360	2.288	567,100
2025-07-14	2.370	2.400	2.360	2.380	2.308	2,324,600
2025-07-11	2.380	2.390	2.360	2.370	2.298	1,190,700
2025-07-10	2.390	2.410	2.370	2.380	2.308	1,235,800
2025-07-09	2.370	2.440	2.370	2.380	2.308	1,493,600
2025-07-08	2.410	2.420	2.330	2.380	2.308	4,285,500
2025-07-07	2.440	2.440	2.370	2.430	2.356	2,904,500
2025-07-04	2.420	2.460	2.410	2.450	2.376	783,400
2025-07-03	2.470	2.480	2.400	2.410	2.337	2,643,800
2025-07-02	2.380	2.500	2.380	2.470	2.395	5,480,100
2025-07-01	2.350	2.390	2.320	2.390	2.317	3,755,900
2025-06-30	2.330	2.380	2.320	2.350	2.279	7,613,900
2025-06-26	2.330	2.350	2.320	2.330	2.259	2,807,500
2025-06-25	2.360	2.370	2.300	2.330	2.259	1,711,300
2025-06-24	2.330	2.360	2.330	2.350	2.279	1,077,600
2025-06-23	2.390	2.390	2.350	2.380	2.308	1,460,200
2025-06-20	2.330	2.420	2.330	2.370	2.298	20,294,600
2025-06-19	2.320	2.330	2.310	2.320	2.250	2,155,400
2025-06-18	2.350	2.350	2.320	2.320	2.250	1,651,900
2025-06-17	2.360	2.360	2.320	2.330	2.259	1,695,800
2025-06-16	2.360	2.400	2.330	2.360	2.288	2,819,900
2025-06-13	2.340	2.400	2.290	2.360	2.288	4,178,100
2025-06-12	2.350	2.380	2.320	2.330	2.259	3,398,000
2025-06-11	2.360	2.400	2.330	2.350	2.279	4,734,200
2025-06-10	2.270	2.380	2.190	2.350	2.279	11,457,800
2025-06-09	2.340	2.440	2.330	2.330	2.259	19,077,801
2025-06-06	2.100	2.390	2.090	2.340	2.269	22,772,000
2025-06-05	2.050	2.120	2.030	2.100	2.036	1,355,700
2025-06-04	2.010	2.050	1.980	2.050	1.988	1,002,000
2025-06-03	2.000	2.040	1.990	2.000	1.939	745,600
2025-05-30	2.000	2.010	1.940	2.000	1.939	6,005,100
2025-05-29	1.980	2.010	1.980	2.000	1.939	1,089,700
2025-05-28	1.950	2.000	1.950	1.990	1.930	1,082,500
2025-05-27	1.980	2.010	1.940	1.950	1.891	2,871,400
2025-05-26	1.990	2.000	1.980	1.980	1.910	1,532,300
2025-05-23	1.990	2.020	1.990	1.990	1.920	2,121,100
2025-05-22	2.000	2.010	1.970	1.990	1.920	2,275,900
2025-05-21	2.020	2.040	2.000	2.000	1.929	3,330,100
2025-05-20	1.970	2.020	1.970	2.000	1.929	4,038,400
2025-05-19	2.050	2.050	1.950	1.950	1.881	4,984,000
2025-05-16	2.060	2.070	2.040	2.050	1.978	3,401,500
2025-05-15	2.100	2.120	2.040	2.060	1.987	8,389,900
2025-05-14	2.000	2.120	2.000	2.090	2.016	10,705,500
2025-05-13	1.920	2.030	1.910	2.000	1.929	9,898,400
2025-05-09	1.900	1.920	1.880	1.890	1.823	4,610,900
2025-05-08	1.900	1.900	1.880	1.890	1.823	1,448,500
2025-05-07	1.910	1.910	1.880	1.890	1.823	3,130,900
2025-05-06	1.880	1.910	1.880	1.900	1.833	2,843,200
2025-05-05	1.940	1.950	1.870	1.880	1.814	3,854,700
2025-05-02	1.870	1.960	1.850	1.920	1.852	8,412,800
2025-04-30	1.830	1.910	1.830	1.870	1.804	6,107,700

← NewerPage 6 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.