YNH Property Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.255 | 0.295 | 0.255 | 0.290 | 0.290 | 7,221,100 |
| 2025-11-14 | 0.260 | 0.260 | 0.250 | 0.255 | 0.255 | 538,000 |
| 2025-11-13 | 0.260 | 0.265 | 0.245 | 0.260 | 0.260 | 3,149,800 |
| 2025-11-12 | 0.250 | 0.265 | 0.250 | 0.260 | 0.260 | 1,144,800 |
| 2025-11-11 | 0.255 | 0.265 | 0.250 | 0.250 | 0.250 | 1,150,000 |
| 2025-11-10 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 885,200 |
| 2025-11-07 | 0.260 | 0.260 | 0.245 | 0.250 | 0.250 | 2,447,500 |
| 2025-11-06 | 0.270 | 0.270 | 0.250 | 0.255 | 0.255 | 1,987,900 |
| 2025-11-05 | 0.265 | 0.270 | 0.260 | 0.260 | 0.260 | 795,300 |
| 2025-11-04 | 0.280 | 0.280 | 0.255 | 0.265 | 0.265 | 3,374,000 |
| 2025-11-03 | 0.285 | 0.290 | 0.275 | 0.280 | 0.280 | 3,909,900 |
| 2025-10-31 | 0.290 | 0.295 | 0.285 | 0.285 | 0.285 | 1,466,700 |
| 2025-10-30 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 601,400 |
| 2025-10-29 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 3,183,300 |
| 2025-10-28 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 717,400 |
| 2025-10-27 | 0.295 | 0.300 | 0.290 | 0.300 | 0.300 | 973,900 |
| 2025-10-24 | 0.295 | 0.300 | 0.290 | 0.295 | 0.295 | 1,586,600 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-24 | 0.0250 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.