Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.76	0.78	0.76	0.76	0.76	-	67,800
Sep 25, 2025	0.78	0.78	0.76	0.76	0.76	-0.65%	118,600
Sep 24, 2025	0.77	0.78	0.77	0.77	0.77	-2.55%	101,000
Sep 23, 2025	0.77	0.79	0.77	0.79	0.79	-0.63%	36,800
Sep 22, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	2,000
Sep 19, 2025	0.75	0.79	0.75	0.78	0.78	-0.64%	61,500
Sep 18, 2025	0.79	0.79	0.78	0.78	0.77	-	31,000
Sep 17, 2025	0.78	0.78	0.78	0.78	0.77	-1.27%	22,600
Sep 11, 2025	0.79	0.79	0.79	0.79	0.77	-	26,500
Sep 10, 2025	0.76	0.79	0.76	0.79	0.77	-	14,200
Sep 9, 2025	0.80	0.80	0.77	0.79	0.77	-0.63%	42,800
Sep 3, 2025	0.78	0.80	0.76	0.80	0.78	3.25%	162,800
Sep 2, 2025	0.77	0.77	0.77	0.77	0.76	-1.28%	2,000
Aug 29, 2025	0.78	0.78	0.78	0.78	0.77	-0.64%	5,400
Aug 28, 2025	0.79	0.79	0.79	0.79	0.77	-	5,000
Aug 27, 2025	0.78	0.79	0.78	0.79	0.77	0.64%	11,500
Aug 26, 2025	0.78	0.79	0.78	0.78	0.77	3.31%	21,900
Aug 25, 2025	0.79	0.79	0.75	0.76	0.74	-0.66%	95,000
Aug 22, 2025	0.77	0.77	0.76	0.76	0.75	-3.80%	35,000
Aug 21, 2025	0.79	0.79	0.77	0.79	0.77	0.64%	19,000
Aug 19, 2025	0.79	0.79	0.79	0.79	0.77	-	10,000
Aug 13, 2025	0.79	0.79	0.79	0.79	0.77	-	600
Aug 12, 2025	0.78	0.79	0.78	0.79	0.77	0.64%	27,900
Aug 11, 2025	0.79	0.79	0.78	0.78	0.77	-1.27%	43,800
Aug 8, 2025	0.79	0.79	0.79	0.79	0.77	-0.63%	20,000
Aug 6, 2025	0.80	0.80	0.80	0.80	0.78	1.27%	18,500
Aug 5, 2025	0.80	0.80	0.79	0.79	0.77	-1.26%	31,500
Aug 4, 2025	0.79	0.80	0.79	0.80	0.78	3.92%	106,000
Aug 1, 2025	0.76	0.77	0.76	0.77	0.75	0.66%	14,300
Jul 31, 2025	0.76	0.76	0.76	0.76	0.75	-	3,400
Jul 30, 2025	0.76	0.76	0.76	0.76	0.75	0.66%	8,400
Jul 29, 2025	0.77	0.77	0.76	0.76	0.74	-1.95%	170,000
Jul 28, 2025	0.78	0.78	0.77	0.77	0.76	-	28,500
Jul 25, 2025	0.78	0.78	0.77	0.77	0.76	-	43,000
Jul 24, 2025	0.77	0.78	0.77	0.77	0.76	-	17,300
Jul 22, 2025	0.77	0.77	0.77	0.77	0.76	-	21,000
Jul 18, 2025	0.77	0.77	0.77	0.77	0.76	-	8,000
Jul 16, 2025	0.77	0.77	0.77	0.77	0.76	-0.65%	20,000
Jul 15, 2025	0.79	0.79	0.78	0.78	0.76	-3.13%	18,500
Jul 11, 2025	0.80	0.80	0.80	0.80	0.78	-	200
Jul 10, 2025	0.79	0.80	0.79	0.80	0.78	3.90%	25,100
Jul 9, 2025	0.79	0.80	0.77	0.77	0.76	-2.53%	179,200
Jul 8, 2025	0.78	0.79	0.78	0.79	0.77	2.60%	15,900
Jul 7, 2025	0.77	0.77	0.77	0.77	0.76	-2.53%	7,000
Jul 4, 2025	0.77	0.79	0.77	0.79	0.77	2.60%	14,000
Jul 2, 2025	0.77	0.77	0.77	0.77	0.76	0.65%	21,000
Jul 1, 2025	0.77	0.77	0.77	0.77	0.75	0.66%	5,000
Jun 26, 2025	0.77	0.78	0.75	0.76	0.75	-2.56%	104,800
Jun 24, 2025	0.77	0.78	0.77	0.78	0.77	1.30%	64,200
Jun 23, 2025	0.78	0.78	0.77	0.77	0.76	-1.28%	19,000