Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.800	1.840	1.790	1.830	1.765	4,085,600
2025-04-28	1.820	1.830	1.790	1.800	1.737	6,988,700
2025-04-25	1.800	1.870	1.790	1.800	1.737	8,358,300
2025-04-24	1.790	1.810	1.770	1.790	1.727	7,601,500
2025-04-23	1.790	1.820	1.780	1.790	1.727	3,093,600
2025-04-22	1.780	1.790	1.770	1.770	1.708	1,305,700
2025-04-21	1.790	1.800	1.760	1.780	1.717	4,088,300
2025-04-18	1.820	1.830	1.780	1.780	1.717	5,361,200
2025-04-17	1.800	1.840	1.780	1.820	1.756	4,268,200
2025-04-16	1.810	1.810	1.780	1.790	1.727	3,492,300
2025-04-15	1.840	1.890	1.810	1.820	1.756	6,491,300
2025-04-14	1.790	1.850	1.790	1.850	1.785	4,129,100
2025-04-11	1.820	1.840	1.760	1.760	1.698	7,356,800
2025-04-10	1.960	1.960	1.800	1.950	1.881	6,392,600
2025-04-09	1.770	1.820	1.730	1.750	1.688	6,197,300
2025-04-08	1.850	1.940	1.730	1.790	1.727	14,958,500
2025-04-07	2.150	2.150	1.800	1.810	1.746	15,143,400
2025-04-04	2.160	2.180	2.150	2.160	2.084	4,481,100
2025-04-03	2.150	2.190	2.150	2.180	2.103	1,872,600
2025-04-02	2.180	2.180	2.140	2.150	2.074	3,604,400
2025-03-28	2.190	2.210	2.180	2.200	2.122	2,171,100
2025-03-27	2.220	2.230	2.180	2.180	2.103	4,943,000
2025-03-26	2.200	2.210	2.180	2.200	2.122	4,835,600
2025-03-25	2.250	2.290	2.200	2.200	2.122	5,986,700
2025-03-24	2.260	2.270	2.210	2.240	2.161	5,162,100
2025-03-21	2.280	2.310	2.250	2.250	2.171	4,297,100
2025-03-20	2.280	2.330	2.270	2.280	2.200	3,751,800
2025-03-19	2.290	2.290	2.270	2.280	2.200	1,087,600
2025-03-17	2.250	2.320	2.250	2.290	2.209	5,886,000
2025-03-14	2.250	2.260	2.240	2.240	2.161	4,948,200
2025-03-13	2.250	2.270	2.240	2.250	2.171	5,641,800
2025-03-12	2.300	2.300	2.240	2.240	2.161	2,995,500
2025-03-11	2.270	2.310	2.230	2.310	2.229	3,845,200
2025-03-10	2.260	2.290	2.250	2.290	2.209	1,916,500
2025-03-07	2.320	2.330	2.250	2.250	2.171	6,443,100
2025-03-06	2.250	2.310	2.220	2.310	2.229	5,083,000
2025-03-05	2.280	2.360	2.240	2.250	2.171	8,849,900
2025-03-04	2.290	2.300	2.240	2.300	2.219	5,807,800
2025-03-03	2.250	2.320	2.220	2.320	2.238	3,364,800
2025-02-28	2.300	2.330	2.240	2.250	2.171	4,997,800
2025-02-27	2.180	2.290	2.180	2.290	2.209	2,575,400
2025-02-26	2.080	2.180	2.030	2.180	2.103	10,619,600
2025-02-25	2.230	2.230	2.080	2.080	2.007	11,114,700
2025-02-24	2.270	2.280	2.210	2.230	2.151	5,318,300
2025-02-21	2.260	2.300	2.250	2.270	2.190	6,733,000
2025-02-20	2.250	2.280	2.230	2.260	2.180	5,419,200
2025-02-19	2.250	2.280	2.220	2.260	2.180	3,606,600
2025-02-18	2.250	2.270	2.210	2.250	2.171	4,357,200
2025-02-17	2.170	2.280	2.140	2.250	2.171	9,749,400
2025-02-14	2.280	2.280	2.160	2.160	2.084	9,712,400
2025-02-13	2.290	2.320	2.200	2.320	2.238	10,444,300
2025-02-12	2.320	2.330	2.290	2.290	2.209	4,528,600
2025-02-10	2.330	2.330	2.310	2.320	2.238	1,331,500
2025-02-07	2.370	2.370	2.320	2.320	2.238	2,131,100
2025-02-06	2.350	2.370	2.310	2.360	2.277	2,752,000
2025-02-05	2.360	2.370	2.340	2.350	2.257	1,396,400
2025-02-04	2.340	2.370	2.330	2.360	2.267	3,077,400
2025-02-03	2.330	2.360	2.330	2.330	2.238	2,779,900
2025-01-31	2.390	2.390	2.330	2.330	2.238	4,263,800
2025-01-28	2.350	2.370	2.330	2.370	2.277	2,146,600

← NewerPage 7 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.