Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	15,600
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	1,000
Mar 26, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	25,000
Mar 25, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	40,000
Mar 24, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	56,000
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	-1.91%	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