Yinson Holdings Berhad (KLSE:YINSON)
2.400
+0.010 (0.42%)
At close: Sep 4, 2025
Yinson Holdings Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 2.39 | 2.42 | 2.38 | 2.40 | 2.40 | 0.42% | 1,334,600 |
Sep 3, 2025 | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -1.24% | 572,200 |
Sep 2, 2025 | 2.45 | 2.45 | 2.38 | 2.42 | 2.40 | -1.22% | 1,250,100 |
Aug 29, 2025 | 2.46 | 2.47 | 2.43 | 2.45 | 2.43 | -1.21% | 2,419,700 |
Aug 28, 2025 | 2.39 | 2.49 | 2.39 | 2.48 | 2.46 | 4.20% | 5,235,900 |
Aug 27, 2025 | 2.31 | 2.41 | 2.31 | 2.38 | 2.36 | 3.03% | 10,246,800 |
Aug 26, 2025 | 2.33 | 2.33 | 2.30 | 2.31 | 2.29 | -1.28% | 4,629,900 |
Aug 25, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.32 | -0.85% | 1,365,200 |
Aug 22, 2025 | 2.35 | 2.38 | 2.34 | 2.36 | 2.34 | 0.43% | 2,729,200 |
Aug 21, 2025 | 2.33 | 2.36 | 2.33 | 2.35 | 2.33 | 1.29% | 2,414,600 |
Aug 20, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.30 | -1.69% | 1,154,500 |
Aug 19, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.34 | 0.43% | 973,900 |
Aug 18, 2025 | 2.36 | 2.39 | 2.34 | 2.35 | 2.33 | -0.42% | 3,112,600 |
Aug 15, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.34 | 0.43% | 2,673,200 |
Aug 14, 2025 | 2.34 | 2.35 | 2.29 | 2.35 | 2.33 | 0.43% | 2,730,900 |
Aug 13, 2025 | 2.30 | 2.34 | 2.24 | 2.34 | 2.32 | 1.30% | 4,115,400 |
Aug 12, 2025 | 2.32 | 2.33 | 2.30 | 2.31 | 2.29 | -1.28% | 5,369,300 |
Aug 11, 2025 | 2.33 | 2.34 | 2.30 | 2.34 | 2.32 | 0.43% | 1,733,800 |
Aug 8, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.31 | 0.43% | 2,177,400 |
Aug 7, 2025 | 2.35 | 2.36 | 2.32 | 2.32 | 2.30 | -1.69% | 2,877,300 |
Aug 6, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.34 | - | 1,272,600 |
Aug 5, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.34 | - | 1,187,600 |
Aug 4, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.34 | -0.42% | 1,238,400 |
Aug 1, 2025 | 2.35 | 2.37 | 2.33 | 2.37 | 2.35 | 1.28% | 1,368,200 |
Jul 31, 2025 | 2.34 | 2.36 | 2.34 | 2.34 | 2.32 | - | 2,008,500 |
Jul 30, 2025 | 2.39 | 2.39 | 2.34 | 2.34 | 2.32 | -2.09% | 1,379,000 |
Jul 29, 2025 | 2.40 | 2.43 | 2.34 | 2.39 | 2.37 | - | 1,569,700 |
Jul 28, 2025 | 2.39 | 2.39 | 2.38 | 2.39 | 2.37 | - | 487,800 |
Jul 25, 2025 | 2.38 | 2.39 | 2.36 | 2.39 | 2.37 | 0.42% | 553,000 |
Jul 24, 2025 | 2.35 | 2.39 | 2.35 | 2.38 | 2.36 | 1.28% | 637,300 |
Jul 23, 2025 | 2.35 | 2.38 | 2.34 | 2.35 | 2.33 | 0.43% | 1,996,900 |
Jul 22, 2025 | 2.37 | 2.37 | 2.33 | 2.34 | 2.32 | -1.27% | 1,066,600 |
Jul 21, 2025 | 2.38 | 2.38 | 2.35 | 2.37 | 2.35 | -0.84% | 544,700 |
Jul 18, 2025 | 2.35 | 2.39 | 2.35 | 2.39 | 2.37 | 1.70% | 2,145,300 |
Jul 17, 2025 | 2.36 | 2.36 | 2.30 | 2.35 | 2.33 | -0.42% | 2,496,700 |
Jul 16, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.34 | - | 2,288,300 |
Jul 15, 2025 | 2.39 | 2.40 | 2.36 | 2.36 | 2.34 | -0.84% | 567,100 |
Jul 14, 2025 | 2.37 | 2.40 | 2.36 | 2.38 | 2.36 | 0.42% | 2,324,600 |
Jul 11, 2025 | 2.38 | 2.39 | 2.36 | 2.37 | 2.35 | -0.42% | 1,190,700 |
Jul 10, 2025 | 2.39 | 2.41 | 2.37 | 2.38 | 2.36 | - | 1,235,800 |
Jul 9, 2025 | 2.37 | 2.44 | 2.37 | 2.38 | 2.36 | - | 1,493,600 |
Jul 8, 2025 | 2.41 | 2.42 | 2.33 | 2.38 | 2.36 | -2.06% | 4,285,500 |
Jul 7, 2025 | 2.44 | 2.44 | 2.37 | 2.43 | 2.41 | -0.82% | 2,904,500 |
Jul 4, 2025 | 2.42 | 2.46 | 2.41 | 2.45 | 2.43 | 1.66% | 783,400 |
Jul 3, 2025 | 2.47 | 2.48 | 2.40 | 2.41 | 2.39 | -2.43% | 2,643,800 |
Jul 2, 2025 | 2.38 | 2.50 | 2.38 | 2.47 | 2.45 | 3.35% | 5,480,100 |
Jul 1, 2025 | 2.35 | 2.39 | 2.32 | 2.39 | 2.37 | 1.70% | 3,755,900 |
Jun 30, 2025 | 2.33 | 2.38 | 2.32 | 2.35 | 2.33 | 0.86% | 7,613,900 |
Jun 26, 2025 | 2.33 | 2.35 | 2.32 | 2.33 | 2.31 | - | 2,807,500 |
Jun 25, 2025 | 2.36 | 2.37 | 2.30 | 2.33 | 2.31 | -0.85% | 1,711,300 |