Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.79	0.79	0.77	0.77	0.77	-3.77%	6,000
Jun 30, 2026	0.77	0.80	0.77	0.80	0.80	5.30%	30,300
Jun 26, 2026	0.79	0.79	0.75	0.76	0.76	-0.66%	203,600
Jun 25, 2026	0.80	0.80	0.76	0.76	0.76	-	208,800
Jun 24, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	4,000
Jun 23, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	18,500
Jun 22, 2026	0.77	0.80	0.77	0.80	0.80	1.27%	22,000
Jun 19, 2026	0.79	0.79	0.78	0.79	0.79	-	97,400
Jun 15, 2026	0.76	0.80	0.76	0.79	0.79	-0.63%	110,000
Jun 12, 2026	0.80	0.80	0.80	0.80	0.80	3.92%	100
Jun 11, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	17,000
Jun 10, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	10,000
Jun 8, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	41,000
Jun 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	21,700
Jun 3, 2026	0.76	0.77	0.75	0.77	0.77	-0.65%	96,400
May 29, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	7,900
May 28, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	20,000
May 26, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	14,300
May 25, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	400
May 22, 2026	0.76	0.76	0.76	0.76	0.76	-	100
May 21, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	13,600
May 19, 2026	0.75	0.78	0.75	0.76	0.76	0.67%	43,800
May 15, 2026	0.75	0.75	0.75	0.75	0.75	-	2,000
May 14, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	42,100
May 13, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	57,000
May 12, 2026	0.77	0.77	0.77	0.77	0.77	-	9,000
May 11, 2026	0.77	0.77	0.77	0.77	0.77	-	100,000
May 6, 2026	0.76	0.79	0.76	0.77	0.77	-2.53%	13,400
May 5, 2026	0.76	0.79	0.76	0.79	0.79	-1.25%	130,100
May 4, 2026	0.77	0.80	0.77	0.80	0.80	-	7,000
Apr 30, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Apr 29, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	1,000
Apr 23, 2026	0.75	0.75	0.75	0.75	0.75	-3.23%	3,000
Apr 22, 2026	0.78	0.78	0.78	0.78	0.78	-	6,000
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	-	3,000
Apr 20, 2026	0.76	0.78	0.76	0.78	0.78	-	5,100
Apr 17, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	14,200
Apr 16, 2026	0.76	0.76	0.76	0.76	0.76	-	48,500
Apr 15, 2026	0.76	0.76	0.75	0.76	0.76	-	125,500
Apr 14, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	45,400
Apr 13, 2026	0.76	0.83	0.76	0.77	0.77	-3.16%	57,500
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	-	3,000
Apr 9, 2026	0.79	0.79	0.79	0.79	0.79	-	600
Apr 8, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	40,000
Apr 6, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	23,200
Apr 3, 2026	0.76	0.78	0.75	0.78	0.78	3.33%	19,100
Apr 2, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	32,200
Apr 1, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	15,000
Mar 31, 2026	0.77	0.77	0.77	0.77	0.77	-	18,400