Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.80	0.83	0.80	0.82	0.82	-	243,200
Jan 15, 2026	0.81	0.82	0.81	0.82	0.82	-	58,300
Jan 14, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	8,100
Jan 13, 2026	0.80	0.81	0.80	0.80	0.80	-	121,300
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	36,100
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	-	10,500
Jan 7, 2026	0.80	0.80	0.79	0.80	0.80	-	41,100
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-	7,900
Jan 5, 2026	0.81	0.82	0.80	0.80	0.80	-3.05%	62,300
Dec 31, 2025	0.78	0.82	0.78	0.82	0.82	5.81%	24,100
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-3.13%	5,500
Dec 29, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	30,000
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	71,300
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	-	600
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	40,000
Dec 17, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	104,100
Dec 16, 2025	0.82	0.82	0.79	0.79	0.79	-4.85%	5,000
Dec 15, 2025	0.82	0.83	0.82	0.83	0.83	5.77%	5,000
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	-	32,000
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-	7,700
Dec 9, 2025	0.79	0.79	0.78	0.78	0.78	-1.89%	75,100
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	31,500
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	-	1,900
Nov 28, 2025	0.82	0.82	0.80	0.80	0.80	-	10,000
Nov 27, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	20,000
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	58,400
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	52,800
Nov 21, 2025	0.81	0.81	0.81	0.81	0.81	-	15,000
Nov 20, 2025	0.81	0.81	0.81	0.81	0.81	-	4,900
Nov 19, 2025	0.81	0.81	0.81	0.81	0.81	-	1,000
Nov 18, 2025	0.81	0.81	0.81	0.81	0.81	-	75,000
Nov 17, 2025	0.81	0.81	0.81	0.81	0.81	-	18,000
Nov 14, 2025	0.81	0.81	0.81	0.81	0.81	-	88,000
Nov 13, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	167,100
Nov 12, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	32,000
Nov 11, 2025	0.81	0.81	0.81	0.81	0.81	-	19,000
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	32,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-	21,000
Nov 6, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	31,100
Nov 5, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	4,000
Nov 4, 2025	0.83	0.83	0.82	0.82	0.82	-1.80%	45,000
Nov 3, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	42,000
Oct 31, 2025	0.83	0.83	0.83	0.83	0.83	-	24,300
Oct 30, 2025	0.83	0.83	0.82	0.83	0.83	-	20,100
Oct 29, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	80,600
Oct 28, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	84,600
Oct 27, 2025	0.78	0.83	0.78	0.82	0.82	5.81%	191,900
Oct 24, 2025	0.78	0.78	0.78	0.78	0.78	-	14,500
Oct 23, 2025	0.78	0.81	0.78	0.78	0.78	-	100,100