Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	17,900
Oct 8, 2026	0.76	0.78	0.75	0.78	0.78	1.96%	15,700
Oct 7, 2026	0.77	0.77	0.75	0.77	0.77	-1.92%	545,500
Oct 6, 2026	0.78	0.78	0.78	0.78	0.78	-	5,000
Oct 5, 2026	0.78	0.78	0.78	0.78	0.78	-	5,000
Sep 29, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	30,000
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	13,000
Sep 25, 2026	0.75	0.80	0.75	0.78	0.78	-1.27%	12,600
Sep 24, 2026	0.78	0.79	0.78	0.79	0.79	-	54,000
Sep 23, 2026	0.79	0.79	0.79	0.79	0.79	-	135,100
Sep 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	211,800
Sep 21, 2026	0.81	0.81	0.80	0.80	0.80	-	49,000
Sep 18, 2026	0.81	0.81	0.80	0.80	0.80	0.63%	192,200
Sep 17, 2026	0.82	0.82	0.80	0.81	0.80	-0.61%	143,600
Sep 15, 2026	0.80	0.82	0.80	0.82	0.80	2.52%	102,200
Sep 14, 2026	0.79	0.81	0.79	0.80	0.78	0.63%	189,600
Sep 11, 2026	0.80	0.81	0.79	0.79	0.78	-	518,200
Sep 10, 2026	0.79	0.79	0.79	0.79	0.78	0.64%	17,000
Sep 9, 2026	0.80	0.80	0.79	0.79	0.77	-1.87%	41,100
Sep 8, 2026	0.81	0.81	0.80	0.80	0.79	-0.62%	15,200
Sep 7, 2026	0.81	0.81	0.78	0.81	0.79	-0.62%	116,200
Sep 4, 2026	0.81	0.81	0.81	0.81	0.80	-	100
Sep 3, 2026	0.81	0.81	0.81	0.81	0.80	1.25%	16,100
Sep 2, 2026	0.79	0.82	0.79	0.80	0.79	1.27%	38,000
Sep 1, 2026	0.77	0.81	0.77	0.79	0.78	-2.47%	18,900
Aug 28, 2026	0.80	0.81	0.78	0.81	0.80	1.89%	100,100
Aug 27, 2026	0.81	0.81	0.80	0.80	0.78	-1.85%	22,000
Aug 26, 2026	0.81	0.81	0.80	0.81	0.80	-	73,800
Aug 24, 2026	0.80	0.81	0.80	0.81	0.80	1.89%	43,800
Aug 20, 2026	0.80	0.80	0.79	0.80	0.78	-	221,000
Aug 19, 2026	0.80	0.80	0.80	0.80	0.78	0.63%	13,000
Aug 18, 2026	0.79	0.80	0.79	0.79	0.78	-0.63%	77,800
Aug 17, 2026	0.82	0.82	0.80	0.80	0.78	-	157,500
Aug 14, 2026	0.80	0.80	0.80	0.80	0.78	0.63%	25,500
Aug 13, 2026	0.81	0.81	0.79	0.79	0.78	-2.47%	55,500
Aug 12, 2026	0.79	0.81	0.78	0.81	0.80	-	71,300
Aug 11, 2026	0.81	0.81	0.81	0.81	0.80	-	300
Aug 7, 2026	0.81	0.81	0.81	0.81	0.80	0.62%	10,000
Aug 6, 2026	0.81	0.81	0.81	0.81	0.79	-	29,000
Aug 5, 2026	0.80	0.81	0.80	0.81	0.79	-	8,900
Aug 3, 2026	0.80	0.81	0.80	0.81	0.79	1.90%	212,100
Jul 31, 2026	0.79	0.80	0.78	0.79	0.78	-	51,300
Jul 29, 2026	0.79	0.79	0.79	0.79	0.78	1.94%	13,800
Jul 28, 2026	0.78	0.78	0.78	0.78	0.76	-2.52%	7,500
Jul 27, 2026	0.77	0.80	0.77	0.80	0.78	3.25%	25,000
Jul 24, 2026	0.77	0.77	0.77	0.77	0.76	-3.14%	1,000
Jul 23, 2026	0.80	0.80	0.79	0.80	0.78	-	72,000
Jul 22, 2026	0.80	0.80	0.79	0.80	0.78	-	70,300
Jul 21, 2026	0.80	0.80	0.80	0.80	0.78	1.92%	40,000
Jul 17, 2026	0.78	0.78	0.78	0.78	0.77	-	300