Yinson Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.38	2.45	2.38	2.43	2.43	1.67%	3,443,000
Sep 25, 2025	2.44	2.44	2.39	2.39	2.39	-2.05%	2,247,700
Sep 24, 2025	2.43	2.45	2.41	2.44	2.44	0.83%	1,922,300
Sep 23, 2025	2.43	2.46	2.42	2.42	2.42	-0.41%	1,058,400
Sep 22, 2025	2.47	2.49	2.43	2.43	2.43	-1.62%	3,960,700
Sep 19, 2025	2.47	2.53	2.45	2.47	2.47	0.82%	11,805,600
Sep 18, 2025	2.38	2.48	2.38	2.45	2.45	2.94%	23,014,500
Sep 17, 2025	2.45	2.48	2.38	2.38	2.38	-2.06%	3,684,600
Sep 12, 2025	2.43	2.45	2.40	2.43	2.43	1.25%	3,474,200
Sep 11, 2025	2.41	2.44	2.39	2.40	2.40	-0.41%	3,396,700
Sep 10, 2025	2.41	2.42	2.36	2.41	2.41	-0.41%	2,868,600
Sep 9, 2025	2.41	2.42	2.38	2.42	2.42	0.41%	1,027,000
Sep 8, 2025	2.40	2.42	2.38	2.41	2.41	0.42%	575,400
Sep 4, 2025	2.39	2.42	2.38	2.40	2.40	0.42%	1,334,600
Sep 3, 2025	2.41	2.42	2.39	2.39	2.39	-1.24%	572,200
Sep 2, 2025	2.45	2.45	2.38	2.42	2.40	-1.22%	1,250,100
Aug 29, 2025	2.46	2.47	2.43	2.45	2.43	-1.21%	2,419,700
Aug 28, 2025	2.39	2.49	2.39	2.48	2.46	4.20%	5,235,900
Aug 27, 2025	2.31	2.41	2.31	2.38	2.36	3.03%	10,246,800
Aug 26, 2025	2.33	2.33	2.30	2.31	2.29	-1.28%	4,629,900
Aug 25, 2025	2.36	2.36	2.34	2.34	2.32	-0.85%	1,365,200
Aug 22, 2025	2.35	2.38	2.34	2.36	2.34	0.43%	2,729,200
Aug 21, 2025	2.33	2.36	2.33	2.35	2.33	1.29%	2,414,600
Aug 20, 2025	2.36	2.36	2.32	2.32	2.30	-1.69%	1,154,500
Aug 19, 2025	2.35	2.36	2.34	2.36	2.34	0.43%	973,900
Aug 18, 2025	2.36	2.39	2.34	2.35	2.33	-0.42%	3,112,600
Aug 15, 2025	2.35	2.36	2.33	2.36	2.34	0.43%	2,673,200
Aug 14, 2025	2.34	2.35	2.29	2.35	2.33	0.43%	2,730,900
Aug 13, 2025	2.30	2.34	2.24	2.34	2.32	1.30%	4,115,400
Aug 12, 2025	2.32	2.33	2.30	2.31	2.29	-1.28%	5,369,300
Aug 11, 2025	2.33	2.34	2.30	2.34	2.32	0.43%	1,733,800
Aug 8, 2025	2.33	2.33	2.30	2.33	2.31	0.43%	2,177,400
Aug 7, 2025	2.35	2.36	2.32	2.32	2.30	-1.69%	2,877,300
Aug 6, 2025	2.36	2.36	2.34	2.36	2.34	-	1,272,600
Aug 5, 2025	2.36	2.36	2.34	2.36	2.34	-	1,187,600
Aug 4, 2025	2.38	2.38	2.34	2.36	2.34	-0.42%	1,238,400
Aug 1, 2025	2.35	2.37	2.33	2.37	2.35	1.28%	1,368,200
Jul 31, 2025	2.34	2.36	2.34	2.34	2.32	-	2,008,500
Jul 30, 2025	2.39	2.39	2.34	2.34	2.32	-2.09%	1,379,000
Jul 29, 2025	2.40	2.43	2.34	2.39	2.37	-	1,569,700
Jul 28, 2025	2.39	2.39	2.38	2.39	2.37	-	487,800
Jul 25, 2025	2.38	2.39	2.36	2.39	2.37	0.42%	553,000
Jul 24, 2025	2.35	2.39	2.35	2.38	2.36	1.28%	637,300
Jul 23, 2025	2.35	2.38	2.34	2.35	2.33	0.43%	1,996,900
Jul 22, 2025	2.37	2.37	2.33	2.34	2.32	-1.27%	1,066,600
Jul 21, 2025	2.38	2.38	2.35	2.37	2.35	-0.84%	544,700
Jul 18, 2025	2.35	2.39	2.35	2.39	2.37	1.70%	2,145,300
Jul 17, 2025	2.36	2.36	2.30	2.35	2.33	-0.42%	2,496,700
Jul 16, 2025	2.36	2.38	2.34	2.36	2.34	-	2,288,300
Jul 15, 2025	2.39	2.40	2.36	2.36	2.34	-0.84%	567,100