Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.390	2.410	2.350	2.360	2.267	4,165,500
2025-01-24	2.410	2.420	2.320	2.390	2.296	12,563,100
2025-01-23	2.400	2.410	2.380	2.400	2.306	3,731,700
2025-01-22	2.400	2.430	2.360	2.400	2.306	7,880,900
2025-01-21	2.440	2.460	2.350	2.390	2.296	17,477,000
2025-01-20	2.550	2.550	2.420	2.430	2.334	9,229,000
2025-01-17	2.650	2.650	2.500	2.530	2.430	8,288,700
2025-01-16	2.670	2.680	2.570	2.640	2.536	9,800,200
2025-01-15	2.770	2.810	2.650	2.660	2.555	14,273,500
2025-01-13	2.670	2.700	2.650	2.700	2.594	1,958,900
2025-01-10	2.700	2.710	2.660	2.670	2.565	2,438,100
2025-01-09	2.680	2.710	2.680	2.700	2.594	2,568,500
2025-01-08	2.690	2.720	2.640	2.680	2.574	3,700,900
2025-01-07	2.700	2.710	2.680	2.690	2.584	3,679,000
2025-01-06	2.670	2.700	2.660	2.680	2.574	5,761,200
2025-01-03	2.630	2.680	2.630	2.670	2.565	12,507,300
2025-01-02	2.650	2.670	2.600	2.620	2.517	2,617,400
2024-12-31	2.630	2.690	2.630	2.640	2.536	2,218,800
2024-12-30	2.610	2.660	2.600	2.620	2.517	4,213,000
2024-12-27	2.600	2.650	2.590	2.610	2.507	2,101,700
2024-12-26	2.670	2.670	2.590	2.600	2.498	1,590,800
2024-12-24	2.570	2.700	2.560	2.700	2.594	2,319,600
2024-12-23	2.590	2.600	2.570	2.570	2.469	2,457,300
2024-12-20	2.620	2.620	2.590	2.590	2.488	1,901,300
2024-12-19	2.590	2.630	2.590	2.600	2.498	4,095,300
2024-12-18	2.600	2.610	2.580	2.600	2.498	1,769,500
2024-12-17	2.600	2.670	2.590	2.600	2.498	1,771,500
2024-12-16	2.680	2.700	2.570	2.600	2.498	3,293,400
2024-12-13	2.720	2.740	2.680	2.680	2.574	1,182,800
2024-12-12	2.740	2.760	2.710	2.720	2.613	1,465,300
2024-12-11	2.790	2.800	2.740	2.750	2.642	1,921,600
2024-12-10	2.800	2.800	2.780	2.790	2.680	1,171,700
2024-12-09	2.770	2.820	2.750	2.780	2.671	2,256,000
2024-12-06	2.680	2.780	2.660	2.770	2.661	2,231,500
2024-12-05	2.680	2.700	2.650	2.680	2.574	1,166,400
2024-12-04	2.580	2.690	2.580	2.670	2.565	2,654,100
2024-12-03	2.600	2.620	2.580	2.580	2.478	2,364,600
2024-12-02	2.600	2.640	2.560	2.590	2.488	2,577,900
2024-11-29	2.540	2.600	2.540	2.600	2.498	3,694,400
2024-11-28	2.570	2.570	2.530	2.540	2.440	2,384,300
2024-11-27	2.460	2.600	2.460	2.570	2.469	6,548,500
2024-11-26	2.550	2.560	2.440	2.440	2.344	6,226,700
2024-11-25	2.540	2.590	2.540	2.550	2.450	3,171,100
2024-11-22	2.590	2.640	2.520	2.530	2.430	2,449,100
2024-11-21	2.590	2.600	2.550	2.590	2.488	2,462,500
2024-11-20	2.610	2.610	2.570	2.590	2.488	2,353,400
2024-11-19	2.680	2.680	2.590	2.660	2.546	2,233,200
2024-11-18	2.620	2.660	2.560	2.660	2.546	1,530,400
2024-11-15	2.630	2.640	2.480	2.600	2.488	9,281,100
2024-11-14	2.650	2.650	2.580	2.650	2.536	6,419,400
2024-11-13	2.680	2.680	2.640	2.640	2.527	2,609,500
2024-11-12	2.680	2.730	2.680	2.680	2.565	2,048,700
2024-11-11	2.680	2.690	2.660	2.670	2.555	1,144,400
2024-11-08	2.680	2.680	2.670	2.680	2.565	1,647,800
2024-11-07	2.670	2.720	2.660	2.680	2.565	2,219,100
2024-11-06	2.700	2.700	2.640	2.660	2.546	3,224,600
2024-11-05	2.680	2.730	2.680	2.700	2.584	2,281,000
2024-11-04	2.700	2.700	2.670	2.680	2.565	2,325,300
2024-11-01	2.700	2.740	2.680	2.700	2.584	3,073,800
2024-10-30	2.690	2.700	2.670	2.700	2.584	2,123,800

← NewerPage 8 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.