Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	58,300
Oct 21, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	50,000
Oct 15, 2025	0.79	0.79	0.79	0.79	0.79	-	7,000
Oct 14, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	45,700
Oct 13, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	48,000
Oct 9, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	29,000
Oct 8, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	25,000
Oct 7, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	54,000
Oct 6, 2025	0.78	0.79	0.78	0.79	0.79	-0.63%	39,500
Oct 3, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	38,800
Sep 29, 2025	0.78	0.79	0.78	0.79	0.79	3.29%	38,500
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