Skip to main content
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.350
0.00 (0.00%)
At close: Dec 5, 2025

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.362.362.342.352.35-596,000
Dec 4, 20252.352.372.352.352.35-2,348,200
Dec 3, 20252.362.372.342.352.35-0.84%1,701,700
Dec 2, 20252.342.372.332.372.361.72%1,584,600
Dec 1, 20252.342.352.332.332.32-0.43%1,198,000
Nov 28, 20252.352.352.332.342.33-0.43%1,689,200
Nov 27, 20252.342.362.342.352.340.43%740,000
Nov 26, 20252.362.362.332.342.33-1.27%2,056,200
Nov 25, 20252.362.372.332.372.360.42%2,816,600
Nov 24, 20252.362.372.342.362.350.43%3,199,800
Nov 21, 20252.342.352.332.352.34-2,144,800
Nov 20, 20252.352.372.342.352.34-4,174,300
Nov 19, 20252.382.382.352.352.34-1.67%2,380,500
Nov 18, 20252.402.422.382.392.38-0.42%1,191,100
Nov 17, 20252.372.412.362.402.391.27%2,838,900
Nov 14, 20252.372.402.372.372.36-2,105,100
Nov 13, 20252.382.412.372.372.36-1.66%1,869,600
Nov 12, 20252.392.412.372.412.40-828,900
Nov 11, 20252.402.412.352.412.400.42%4,629,900
Nov 10, 20252.422.422.382.402.39-0.83%1,870,500
Nov 7, 20252.422.442.412.422.41-3,116,900
Nov 6, 20252.342.422.322.422.413.42%5,227,900
Nov 5, 20252.352.372.342.342.33-0.43%4,264,600
Nov 4, 20252.392.392.342.352.34-1.67%4,073,000
Nov 3, 20252.372.392.372.392.380.84%1,525,000
Oct 31, 20252.352.392.342.372.36-3,733,000
Oct 30, 20252.362.372.332.372.36-0.42%4,592,800
Oct 29, 20252.352.382.312.382.371.28%4,566,900
Oct 28, 20252.382.382.332.352.34-0.84%5,727,800
Oct 27, 20252.402.432.352.372.36-1.25%7,558,800
Oct 24, 20252.432.432.392.402.39-1.23%2,279,900
Oct 23, 20252.402.432.402.432.420.83%2,407,400
Oct 22, 20252.422.422.392.412.40-0.82%1,512,500
Oct 21, 20252.472.472.392.432.420.41%2,183,400
Oct 17, 20252.392.422.382.422.410.83%2,221,100
Oct 16, 20252.452.452.402.402.39-1.64%1,175,200
Oct 15, 20252.392.452.382.442.431.24%2,673,000
Oct 14, 20252.372.412.342.412.402.12%1,800,600
Oct 13, 20252.362.392.342.362.35-0.84%1,161,400
Oct 10, 20252.392.412.382.382.37-1.65%1,647,300
Oct 9, 20252.422.422.372.422.41-1,566,800
Oct 8, 20252.342.422.342.422.413.86%2,974,800
Oct 7, 20252.412.412.322.332.32-3.32%8,170,300
Oct 6, 20252.422.422.362.412.40-0.41%1,988,200
Oct 3, 20252.382.422.372.422.411.68%1,958,900
Oct 2, 20252.382.402.382.382.37-0.42%887,100
Oct 1, 20252.422.422.342.392.38-1.24%3,203,500
Sep 30, 20252.432.432.402.422.41-0.41%1,316,800
Sep 29, 20252.442.452.402.432.42-1,762,500
Sep 26, 20252.382.452.382.432.421.67%3,443,000