Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	55,300
Mar 18, 2026	0.72	0.78	0.72	0.77	0.77	-3.75%	307,300
Mar 17, 2026	0.80	0.80	0.80	0.80	0.79	-	100
Mar 16, 2026	0.78	0.80	0.78	0.80	0.79	2.56%	5,300
Mar 13, 2026	0.78	0.78	0.78	0.78	0.77	-	143,000
Mar 12, 2026	0.78	0.78	0.78	0.78	0.77	-1.89%	5,000
Mar 11, 2026	0.79	0.80	0.78	0.80	0.78	-	40,700
Mar 10, 2026	0.79	0.80	0.79	0.80	0.78	-	21,000
Mar 9, 2026	0.80	0.80	0.80	0.80	0.78	-	29,200
Mar 6, 2026	0.80	0.80	0.80	0.80	0.78	-0.63%	56,000
Mar 4, 2026	0.81	0.81	0.80	0.80	0.79	-0.62%	24,200
Mar 3, 2026	0.80	0.81	0.80	0.81	0.79	-0.62%	62,800
Mar 2, 2026	0.82	0.82	0.80	0.81	0.79	-1.82%	106,700
Feb 27, 2026	0.83	0.83	0.81	0.83	0.81	0.61%	37,000
Feb 26, 2026	0.85	0.85	0.82	0.82	0.80	-2.96%	65,300
Feb 25, 2026	0.84	0.85	0.84	0.85	0.83	0.60%	34,000
Feb 24, 2026	0.84	0.84	0.84	0.84	0.82	1.82%	21,700
Feb 20, 2026	0.85	0.85	0.83	0.83	0.81	-0.60%	8,000
Feb 19, 2026	0.83	0.83	0.83	0.83	0.81	-	7,600
Feb 13, 2026	0.83	0.83	0.82	0.83	0.81	-1.19%	20,100
Feb 12, 2026	0.84	0.84	0.84	0.84	0.82	0.60%	5,000
Feb 11, 2026	0.83	0.84	0.83	0.84	0.82	1.21%	30,600
Feb 10, 2026	0.83	0.83	0.83	0.83	0.81	-1.20%	87,800
Feb 9, 2026	0.85	0.85	0.84	0.84	0.82	-	50,100
Feb 6, 2026	0.84	0.84	0.84	0.84	0.82	-0.60%	49,400
Feb 5, 2026	0.86	0.86	0.84	0.84	0.82	-1.18%	231,500
Feb 4, 2026	0.86	0.86	0.85	0.85	0.83	-0.58%	48,600
Feb 3, 2026	0.86	0.86	0.86	0.86	0.84	0.59%	169,000
Jan 30, 2026	0.86	0.86	0.85	0.85	0.83	-	114,000
Jan 29, 2026	0.85	0.86	0.85	0.85	0.83	1.19%	61,000
Jan 28, 2026	0.85	0.85	0.84	0.84	0.82	-0.59%	95,800
Jan 27, 2026	0.84	0.85	0.84	0.85	0.83	1.20%	133,700
Jan 26, 2026	0.83	0.84	0.81	0.84	0.82	1.21%	102,000
Jan 23, 2026	0.83	0.83	0.83	0.83	0.81	-	35,500
Jan 22, 2026	0.82	0.83	0.82	0.83	0.81	-	15,000
Jan 21, 2026	0.83	0.83	0.82	0.83	0.81	-	78,500
Jan 20, 2026	0.82	0.83	0.82	0.83	0.81	1.23%	25,000
Jan 19, 2026	0.82	0.82	0.82	0.82	0.80	-	87,000
Jan 16, 2026	0.80	0.83	0.80	0.82	0.80	-	243,200
Jan 15, 2026	0.81	0.82	0.81	0.82	0.80	-	58,300
Jan 14, 2026	0.80	0.82	0.80	0.82	0.80	1.87%	8,100
Jan 13, 2026	0.80	0.81	0.80	0.80	0.79	-	121,300
Jan 12, 2026	0.80	0.80	0.80	0.80	0.79	0.63%	36,100
Jan 8, 2026	0.80	0.80	0.80	0.80	0.78	-	10,500
Jan 7, 2026	0.80	0.80	0.79	0.80	0.78	-	41,100
Jan 6, 2026	0.80	0.80	0.80	0.80	0.78	-	7,900
Jan 5, 2026	0.81	0.82	0.80	0.80	0.78	-3.05%	62,300
Dec 31, 2025	0.78	0.82	0.78	0.82	0.80	5.81%	24,100
Dec 30, 2025	0.78	0.78	0.78	0.78	0.76	-3.13%	5,500
Dec 29, 2025	0.78	0.80	0.78	0.80	0.79	1.27%	30,000