Yinson Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.140	2.160	2.130	2.130	2.130	1,540,400
2026-10-15	2.130	2.170	2.130	2.140	2.140	2,679,100
2026-10-14	2.150	2.170	2.130	2.130	2.130	5,180,900
2026-10-13	2.130	2.160	2.120	2.150	2.150	2,505,100
2026-10-12	2.120	2.140	2.110	2.130	2.130	1,624,000
2026-10-09	2.120	2.150	2.120	2.120	2.120	1,530,400
2026-10-08	2.150	2.150	2.100	2.110	2.110	1,242,200
2026-10-07	2.120	2.170	2.100	2.160	2.160	3,849,100
2026-10-06	2.080	2.140	2.080	2.120	2.120	1,311,400
2026-10-05	2.110	2.110	2.050	2.070	2.070	2,482,200
2026-10-02	2.070	2.110	2.070	2.110	2.110	1,007,300
2026-10-01	2.110	2.130	2.070	2.080	2.080	2,444,600
2026-09-30	2.150	2.150	2.080	2.110	2.110	2,108,700
2026-09-29	2.090	2.150	2.090	2.150	2.150	2,568,600
2026-09-28	2.120	2.140	2.070	2.110	2.110	869,000
2026-09-25	2.080	2.130	2.070	2.110	2.110	1,874,200
2026-09-24	2.050	2.080	2.040	2.060	2.060	1,419,300
2026-09-23	2.050	2.080	2.040	2.050	2.050	1,095,900
2026-09-22	2.070	2.090	2.040	2.080	2.080	2,320,000
2026-09-21	2.050	2.090	2.030	2.070	2.070	1,969,300
2026-09-18	2.050	2.100	2.030	2.040	2.040	3,723,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.