Yinson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.700	2.740	2.670	2.680	2.565	2,265,800
2024-10-28	2.660	2.700	2.660	2.700	2.584	1,494,500
2024-10-25	2.690	2.700	2.660	2.660	2.546	1,806,400
2024-10-24	2.710	2.710	2.680	2.690	2.574	1,628,000
2024-10-23	2.710	2.730	2.710	2.720	2.603	1,788,500
2024-10-22	2.770	2.770	2.700	2.700	2.584	1,710,500
2024-10-21	2.690	2.770	2.660	2.770	2.651	1,273,600
2024-10-18	2.730	2.740	2.670	2.690	2.574	2,312,200
2024-10-17	2.670	2.720	2.670	2.690	2.574	1,991,800
2024-10-16	2.700	2.710	2.650	2.670	2.555	2,030,700
2024-10-15	2.720	2.740	2.680	2.700	2.584	1,631,800
2024-10-14	2.760	2.780	2.720	2.730	2.613	845,900
2024-10-11	2.770	2.780	2.740	2.770	2.651	787,500
2024-10-10	2.750	2.780	2.740	2.770	2.651	1,952,000
2024-10-09	2.700	2.750	2.700	2.740	2.622	1,802,600
2024-10-08	2.670	2.740	2.670	2.710	2.594	4,084,300
2024-10-07	2.660	2.720	2.610	2.670	2.555	8,712,200
2024-10-04	2.650	2.730	2.640	2.650	2.536	5,345,800
2024-10-03	2.700	2.700	2.640	2.650	2.536	2,962,100
2024-10-02	2.660	2.700	2.610	2.700	2.584	4,126,500
2024-10-01	2.680	2.680	2.630	2.640	2.527	3,448,000
2024-09-30	2.660	2.730	2.610	2.680	2.565	6,272,000
2024-09-27	2.720	2.730	2.650	2.680	2.565	5,105,200
2024-09-26	2.780	2.780	2.720	2.720	2.603	3,458,300
2024-09-25	2.770	2.790	2.760	2.780	2.660	3,383,500
2024-09-24	2.760	2.790	2.750	2.750	2.632	2,250,900
2024-09-23	2.800	2.810	2.750	2.770	2.651	2,213,900
2024-09-20	2.850	2.850	2.780	2.800	2.680	3,476,300
2024-09-19	2.730	2.850	2.730	2.840	2.718	6,013,100
2024-09-18	2.790	2.790	2.720	2.730	2.613	1,830,100
2024-09-17	2.760	2.790	2.750	2.790	2.670	2,084,400
2024-09-13	2.760	2.800	2.750	2.750	2.632	1,346,400
2024-09-12	2.750	2.750	2.730	2.750	2.632	2,033,000
2024-09-11	2.770	2.780	2.710	2.740	2.622	4,344,300
2024-09-10	2.800	2.800	2.760	2.770	2.651	3,474,800
2024-09-09	2.800	2.850	2.760	2.800	2.680	4,448,200
2024-09-06	2.830	2.830	2.720	2.780	2.660	5,260,600
2024-09-05	2.820	2.880	2.810	2.820	2.699	11,678,800
2024-09-04	2.800	2.860	2.800	2.810	2.689	3,449,400
2024-09-03	2.850	2.860	2.790	2.820	2.699	7,547,300
2024-09-02	2.860	2.880	2.820	2.850	2.727	3,382,500
2024-08-30	2.840	2.900	2.840	2.870	2.747	4,647,400
2024-08-29	2.840	2.860	2.810	2.840	2.718	3,866,100
2024-08-28	2.870	2.870	2.840	2.850	2.727	6,271,000
2024-08-27	2.860	2.910	2.850	2.870	2.747	7,592,300
2024-08-26	2.790	2.900	2.790	2.850	2.727	8,230,800
2024-08-23	2.680	2.820	2.680	2.780	2.660	13,929,500
2024-08-22	2.730	2.750	2.660	2.680	2.565	19,508,900
2024-08-21	2.710	2.760	2.710	2.730	2.613	7,181,300
2024-08-20	2.700	2.880	2.700	2.710	2.594	23,278,900
2024-08-19	2.670	2.730	2.670	2.680	2.565	9,375,300
2024-08-16	2.490	2.720	2.490	2.680	2.565	12,665,200
2024-08-15	2.450	2.540	2.420	2.500	2.393	6,293,100
2024-08-14	2.410	2.450	2.380	2.450	2.335	4,493,800
2024-08-12	2.390	2.400	2.380	2.400	2.287	4,204,700
2024-08-09	2.390	2.400	2.370	2.390	2.278	3,225,300
2024-08-08	2.390	2.430	2.360	2.390	2.278	1,898,300
2024-08-07	2.340	2.390	2.330	2.380	2.268	3,273,500
2024-08-06	2.310	2.380	2.310	2.350	2.240	2,577,400
2024-08-05	2.380	2.380	2.250	2.320	2.211	5,603,300

← NewerPage 9 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.