Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	-	300
Aug 7, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	10,000
Aug 6, 2026	0.81	0.81	0.81	0.81	0.81	-	29,000
Aug 5, 2026	0.80	0.81	0.80	0.81	0.81	-	8,900
Aug 3, 2026	0.80	0.81	0.80	0.81	0.81	1.90%	212,100
Jul 31, 2026	0.79	0.80	0.78	0.79	0.79	-	51,300
Jul 29, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	13,800
Jul 28, 2026	0.78	0.78	0.78	0.78	0.78	-2.52%	7,500
Jul 27, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	25,000
Jul 24, 2026	0.77	0.77	0.77	0.77	0.77	-3.14%	1,000
Jul 23, 2026	0.80	0.80	0.79	0.80	0.80	-	72,000
Jul 22, 2026	0.80	0.80	0.79	0.80	0.80	-	70,300
Jul 21, 2026	0.80	0.80	0.80	0.80	0.80	1.92%	40,000
Jul 17, 2026	0.78	0.78	0.78	0.78	0.78	-	300
Jul 16, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	45,700
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	7,300
Jul 13, 2026	0.79	0.80	0.79	0.79	0.79	1.94%	134,500
Jul 10, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	11,100
Jul 9, 2026	0.76	0.78	0.76	0.76	0.76	-0.65%	5,000
Jul 6, 2026	0.77	0.77	0.77	0.77	0.77	-	28,000
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