YNH Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.595	0.670	0.590	0.660	0.660	29,118,199
2024-11-26	0.635	0.650	0.615	0.635	0.635	16,201,800
2024-11-25	0.545	0.640	0.545	0.630	0.630	36,371,000
2024-11-22	0.540	0.550	0.530	0.540	0.540	11,667,200
2024-11-21	0.495	0.540	0.490	0.535	0.535	22,629,100
2024-11-20	0.480	0.495	0.480	0.495	0.495	2,881,900
2024-11-19	0.475	0.485	0.470	0.480	0.480	3,470,700
2024-11-18	0.455	0.470	0.455	0.470	0.470	1,674,000
2024-11-15	0.455	0.460	0.445	0.460	0.460	1,562,100
2024-11-14	0.455	0.455	0.445	0.450	0.450	908,800
2024-11-13	0.440	0.460	0.440	0.455	0.455	1,910,700
2024-11-12	0.440	0.445	0.435	0.440	0.440	1,038,300
2024-11-11	0.435	0.445	0.435	0.440	0.440	845,200
2024-11-08	0.440	0.445	0.435	0.440	0.440	1,179,900
2024-11-07	0.445	0.445	0.435	0.445	0.445	1,704,000
2024-11-06	0.440	0.445	0.430	0.445	0.445	1,559,700
2024-11-05	0.440	0.450	0.440	0.440	0.440	1,907,200
2024-11-04	0.450	0.450	0.425	0.435	0.435	7,659,000
2024-11-01	0.455	0.465	0.450	0.460	0.460	1,816,800
2024-10-30	0.460	0.460	0.455	0.455	0.455	2,542,600
2024-10-29	0.460	0.465	0.455	0.460	0.460	1,262,300
2024-10-28	0.455	0.465	0.455	0.460	0.460	955,900
2024-10-25	0.495	0.505	0.460	0.460	0.460	13,780,000
2024-10-24	0.475	0.490	0.460	0.490	0.490	4,783,000
2024-10-23	0.465	0.480	0.460	0.480	0.480	2,074,000
2024-10-22	0.455	0.465	0.450	0.465	0.465	1,307,600
2024-10-21	0.455	0.465	0.450	0.455	0.455	1,766,000
2024-10-18	0.455	0.460	0.450	0.455	0.455	382,400
2024-10-17	0.450	0.465	0.450	0.460	0.460	1,504,900
2024-10-16	0.445	0.450	0.445	0.450	0.450	294,400
2024-10-15	0.455	0.455	0.450	0.450	0.450	684,300
2024-10-14	0.450	0.460	0.450	0.450	0.450	873,300
2024-10-11	0.445	0.450	0.445	0.450	0.450	402,600
2024-10-10	0.450	0.455	0.445	0.450	0.450	829,000
2024-10-09	0.450	0.450	0.440	0.450	0.450	2,397,400
2024-10-08	0.450	0.450	0.445	0.445	0.445	630,300
2024-10-07	0.455	0.455	0.445	0.445	0.445	1,774,300
2024-10-04	0.455	0.460	0.450	0.460	0.460	674,600
2024-10-03	0.455	0.455	0.450	0.455	0.455	1,018,500
2024-10-02	0.455	0.460	0.450	0.455	0.455	1,037,100
2024-10-01	0.450	0.460	0.450	0.455	0.455	1,207,300
2024-09-30	0.450	0.465	0.445	0.450	0.450	2,191,700
2024-09-27	0.465	0.470	0.450	0.455	0.455	3,420,700
2024-09-26	0.470	0.470	0.460	0.465	0.465	1,537,300
2024-09-25	0.465	0.475	0.465	0.470	0.470	1,807,400
2024-09-24	0.475	0.480	0.460	0.465	0.465	3,593,200
2024-09-23	0.485	0.490	0.470	0.475	0.475	2,982,000
2024-09-20	0.495	0.500	0.475	0.485	0.485	3,420,700
2024-09-19	0.515	0.520	0.485	0.495	0.495	6,486,300
2024-09-18	0.525	0.525	0.490	0.500	0.500	2,761,600
2024-09-17	0.465	0.525	0.465	0.525	0.525	11,199,700
2024-09-13	0.445	0.465	0.445	0.460	0.460	3,448,800
2024-09-12	0.445	0.460	0.445	0.450	0.450	3,393,000
2024-09-11	0.460	0.460	0.445	0.445	0.445	1,459,200
2024-09-10	0.475	0.485	0.460	0.460	0.460	3,083,200
2024-09-09	0.505	0.505	0.460	0.475	0.475	6,715,600
2024-09-06	0.505	0.515	0.500	0.510	0.510	4,424,300
2024-09-05	0.520	0.535	0.495	0.505	0.505	15,129,600
2024-09-04	0.455	0.525	0.450	0.520	0.520	20,817,199
2024-09-03	0.455	0.470	0.455	0.465	0.465	3,951,000

← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.