Yinson Holdings Bhd historical data

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

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
2026-09-17	2.130	2.130	2.030	2.050	2.050	2,850,700
2026-09-15	2.000	2.170	1.980	2.130	2.130	8,604,000
2026-09-14	1.950	2.000	1.950	2.000	2.000	1,933,700
2026-09-11	1.950	2.000	1.920	1.950	1.950	3,734,600
2026-09-10	1.990	2.010	1.930	1.940	1.940	2,809,000
2026-09-09	2.000	2.010	1.950	1.990	1.990	2,617,600
2026-09-08	2.010	2.050	1.980	2.000	2.000	2,790,000
2026-09-07	2.060	2.080	2.000	2.020	2.020	4,153,600
2026-09-04	2.070	2.100	2.060	2.060	2.060	1,975,400
2026-09-03	2.040	2.110	2.030	2.070	2.070	2,908,500
2026-09-02	2.040	2.070	2.020	2.040	2.040	5,479,900
2026-09-01	2.180	2.180	2.020	2.050	2.050	7,241,600
2026-08-28	2.240	2.270	2.100	2.150	2.150	11,371,400
2026-08-27	2.190	2.270	2.130	2.220	2.220	6,992,600
2026-08-26	2.040	2.200	2.030	2.190	2.170	8,247,500
2026-08-24	2.000	2.070	1.990	2.050	2.031	5,326,400
2026-08-21	2.020	2.040	1.950	1.990	1.972	6,168,400
2026-08-20	2.030	2.070	2.010	2.020	2.002	3,180,500
2026-08-19	2.020	2.040	2.000	2.030	2.012	1,714,300
2026-08-18	2.020	2.040	1.980	2.020	2.002	1,785,800
2026-08-17	2.020	2.030	1.990	2.020	2.002	2,671,100
2026-08-14	2.080	2.080	1.990	2.020	2.002	1,642,900
2026-08-13	2.050	2.090	2.050	2.080	2.061	9,217,800
2026-08-12	2.010	2.130	2.010	2.040	2.021	7,097,300
2026-08-11	1.960	2.030	1.940	2.020	2.002	4,276,900
2026-08-10	1.970	1.980	1.940	1.950	1.932	1,049,400
2026-08-07	1.970	1.970	1.920	1.970	1.952	1,680,600
2026-08-06	1.950	1.980	1.910	1.950	1.932	2,091,800
2026-08-05	1.950	1.960	1.920	1.950	1.932	1,200,900
2026-08-04	1.950	1.970	1.940	1.950	1.932	824,400
2026-08-03	1.950	2.000	1.940	1.960	1.942	3,098,700
2026-07-31	1.910	2.010	1.900	1.950	1.932	6,323,700
2026-07-30	1.910	1.930	1.880	1.900	1.883	3,836,900
2026-07-29	1.900	1.940	1.880	1.910	1.893	2,807,400
2026-07-28	1.910	1.920	1.870	1.900	1.883	4,052,800
2026-07-27	1.810	1.940	1.810	1.900	1.883	12,243,500
2026-07-24	1.720	1.820	1.720	1.800	1.784	15,734,400
2026-07-23	1.790	1.790	1.710	1.710	1.694	10,255,000
2026-07-22	1.740	1.790	1.740	1.790	1.774	2,608,100

Page 1 of 3 · 122 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.