Yenher Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-12	0.780	0.780	0.780	0.780	0.751	32,000
2025-12-11	0.780	0.780	0.780	0.780	0.751	7,700
2025-12-09	0.790	0.790	0.780	0.780	0.751	75,100
2025-12-08	0.795	0.795	0.795	0.795	0.766	31,500
2025-12-02	0.800	0.800	0.800	0.800	0.771	2,000
2025-12-01	0.800	0.800	0.800	0.800	0.771	1,900
2025-11-28	0.815	0.815	0.800	0.800	0.771	10,000
2025-11-27	0.800	0.800	0.800	0.800	0.771	20,000
2025-11-26	0.810	0.810	0.810	0.810	0.780	58,400
2025-11-25	0.815	0.820	0.815	0.820	0.790	52,800
2025-11-21	0.810	0.810	0.810	0.810	0.780	15,000
2025-11-20	0.810	0.810	0.810	0.810	0.780	4,900
2025-11-19	0.810	0.810	0.810	0.810	0.780	1,000
2025-11-18	0.810	0.810	0.810	0.810	0.780	75,000
2025-11-17	0.810	0.810	0.810	0.810	0.780	18,000
2025-11-14	0.810	0.810	0.810	0.810	0.780	88,000
2025-11-13	0.800	0.810	0.800	0.810	0.780	167,100
2025-11-12	0.805	0.805	0.800	0.800	0.771	32,000
2025-11-11	0.805	0.805	0.805	0.805	0.775	19,000
2025-11-10	0.805	0.810	0.805	0.805	0.775	32,000
2025-11-07	0.810	0.810	0.810	0.810	0.780	21,000
2025-11-06	0.815	0.815	0.810	0.810	0.780	31,100
2025-11-05	0.815	0.815	0.815	0.815	0.785	4,000
2025-11-04	0.830	0.830	0.815	0.820	0.790	45,000
2025-11-03	0.830	0.835	0.830	0.835	0.804	42,000
2025-10-31	0.830	0.830	0.830	0.830	0.799	24,300
2025-10-30	0.825	0.830	0.820	0.830	0.799	20,100
2025-10-29	0.820	0.830	0.820	0.830	0.799	80,600
2025-10-28	0.820	0.825	0.820	0.825	0.795	84,600
2025-10-27	0.780	0.830	0.780	0.820	0.790	191,900
2025-10-24	0.775	0.775	0.775	0.775	0.746	14,500
2025-10-23	0.775	0.805	0.775	0.775	0.746	100,100
2025-10-22	0.780	0.780	0.775	0.775	0.746	58,300
2025-10-21	0.780	0.780	0.780	0.780	0.751	50,000
2025-10-15	0.790	0.790	0.790	0.790	0.761	7,000
2025-10-14	0.780	0.790	0.780	0.790	0.761	45,700
2025-10-13	0.790	0.790	0.785	0.785	0.756	48,000
2025-10-09	0.780	0.790	0.780	0.790	0.761	29,000
2025-10-08	0.785	0.785	0.775	0.775	0.746	25,000
2025-10-07	0.780	0.790	0.780	0.780	0.751	54,000
2025-10-06	0.780	0.785	0.780	0.785	0.756	39,500
2025-10-03	0.790	0.790	0.780	0.790	0.761	38,800
2025-09-29	0.780	0.785	0.780	0.785	0.756	38,500
2025-09-26	0.760	0.780	0.760	0.760	0.732	67,800
2025-09-25	0.775	0.775	0.760	0.760	0.732	118,600
2025-09-24	0.765	0.780	0.765	0.765	0.737	101,000
2025-09-23	0.765	0.785	0.765	0.785	0.756	36,800
2025-09-22	0.790	0.790	0.790	0.790	0.761	2,000
2025-09-19	0.750	0.790	0.750	0.775	0.746	61,500
2025-09-18	0.790	0.790	0.780	0.780	0.737	31,000
2025-09-17	0.780	0.780	0.780	0.780	0.737	22,600
2025-09-11	0.790	0.790	0.790	0.790	0.746	26,500
2025-09-10	0.760	0.790	0.760	0.790	0.746	14,200
2025-09-09	0.795	0.795	0.765	0.790	0.746	42,800
2025-09-03	0.775	0.795	0.760	0.795	0.751	162,800
2025-09-02	0.770	0.770	0.770	0.770	0.727	2,000
2025-08-29	0.780	0.780	0.780	0.780	0.737	5,400
2025-08-28	0.785	0.785	0.785	0.785	0.742	5,000
2025-08-27	0.780	0.785	0.780	0.785	0.742	11,500
2025-08-26	0.780	0.785	0.780	0.780	0.737	21,900

← NewerPage 4 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0150 MYR
2026-03-18	0.0150 MYR
2025-09-19	0.0150 MYR
2025-03-20	0.0150 MYR
2024-09-20	0.0150 MYR
2024-03-15	0.0150 MYR
2023-09-18	0.0150 MYR
2023-03-14	0.0150 MYR
2022-10-13	0.0150 MYR
2022-06-16	0.0150 MYR
2021-09-13	0.0150 MYR

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