Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.83	0.83	0.81	0.83	0.83	0.61%	37,000
Feb 26, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	65,300
Feb 25, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	34,000
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	1.82%	21,700
Feb 20, 2026	0.85	0.85	0.83	0.83	0.83	-0.60%	8,000
Feb 19, 2026	0.83	0.83	0.83	0.83	0.83	-	7,600
Feb 13, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	20,100
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	5,000
Feb 11, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	30,600
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	87,800
Feb 9, 2026	0.85	0.85	0.84	0.84	0.84	-	50,100
Feb 6, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	49,400
Feb 5, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	231,500
Feb 4, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	48,600
Feb 3, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	169,000
Jan 30, 2026	0.86	0.86	0.85	0.85	0.85	-	114,000
Jan 29, 2026	0.85	0.86	0.85	0.85	0.85	1.19%	61,000
Jan 28, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	95,800
Jan 27, 2026	0.84	0.85	0.84	0.85	0.85	1.20%	133,700
Jan 26, 2026	0.83	0.84	0.81	0.84	0.84	1.21%	102,000
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	-	35,500
Jan 22, 2026	0.82	0.83	0.82	0.83	0.83	-	15,000
Jan 21, 2026	0.83	0.83	0.82	0.83	0.83	-	78,500
Jan 20, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	25,000
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	-	87,000
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