Yinson Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.39	2.39	2.33	2.37	2.37	-0.42%	1,183,900
Feb 5, 2026	2.41	2.41	2.36	2.38	2.38	-1.24%	1,094,000
Feb 4, 2026	2.40	2.43	2.39	2.41	2.41	0.42%	2,218,900
Feb 3, 2026	2.36	2.41	2.36	2.40	2.39	1.69%	2,697,600
Jan 30, 2026	2.38	2.38	2.33	2.36	2.35	-	3,830,600
Jan 29, 2026	2.36	2.37	2.33	2.36	2.35	-0.84%	2,724,400
Jan 28, 2026	2.34	2.38	2.31	2.38	2.37	1.71%	7,808,500
Jan 27, 2026	2.39	2.40	2.33	2.34	2.33	-1.68%	5,363,500
Jan 26, 2026	2.39	2.41	2.36	2.38	2.37	-0.42%	4,254,300
Jan 23, 2026	2.40	2.42	2.38	2.39	2.38	-0.42%	4,084,500
Jan 22, 2026	2.41	2.43	2.40	2.40	2.39	-0.41%	1,799,900
Jan 21, 2026	2.42	2.42	2.36	2.41	2.40	-	4,620,000
Jan 20, 2026	2.41	2.44	2.39	2.41	2.40	0.42%	963,300
Jan 19, 2026	2.40	2.44	2.39	2.40	2.39	-1.23%	1,715,500
Jan 16, 2026	2.39	2.43	2.39	2.43	2.42	1.67%	1,121,400
Jan 15, 2026	2.39	2.40	2.37	2.39	2.38	-	2,192,700
Jan 14, 2026	2.39	2.42	2.38	2.39	2.38	-	2,044,000
Jan 13, 2026	2.35	2.43	2.35	2.39	2.38	1.70%	4,138,800
Jan 12, 2026	2.36	2.39	2.34	2.35	2.34	-0.42%	2,284,300
Jan 9, 2026	2.35	2.36	2.33	2.36	2.35	0.43%	1,145,200
Jan 8, 2026	2.34	2.35	2.29	2.35	2.34	-0.42%	1,703,100
Jan 7, 2026	2.28	2.36	2.26	2.36	2.35	3.51%	1,981,400
Jan 6, 2026	2.32	2.33	2.27	2.28	2.27	-2.56%	2,563,800
Jan 5, 2026	2.36	2.38	2.33	2.34	2.33	-0.85%	2,464,200
Jan 2, 2026	2.34	2.36	2.34	2.36	2.35	-	360,100
Dec 31, 2025	2.34	2.37	2.34	2.36	2.35	0.43%	1,719,200
Dec 30, 2025	2.35	2.35	2.32	2.35	2.34	-	901,800
Dec 29, 2025	2.34	2.35	2.31	2.35	2.34	-	1,490,100
Dec 26, 2025	2.32	2.35	2.32	2.35	2.34	1.29%	341,000
Dec 24, 2025	2.29	2.35	2.29	2.32	2.31	1.31%	690,300
Dec 23, 2025	2.37	2.37	2.29	2.29	2.28	-2.97%	4,224,900
Dec 22, 2025	2.36	2.39	2.34	2.36	2.35	-	1,884,200
Dec 19, 2025	2.34	2.36	2.30	2.36	2.35	0.85%	2,640,900
Dec 18, 2025	2.32	2.34	2.26	2.34	2.33	-	3,528,700
Dec 17, 2025	2.19	2.34	2.16	2.34	2.33	6.36%	4,465,500
Dec 16, 2025	2.32	2.32	2.18	2.20	2.19	-5.17%	4,439,600
Dec 15, 2025	2.35	2.35	2.30	2.32	2.31	-1.28%	2,424,200
Dec 12, 2025	2.36	2.38	2.35	2.35	2.34	-	2,343,500
Dec 11, 2025	2.34	2.36	2.30	2.35	2.34	-	1,311,600
Dec 10, 2025	2.27	2.35	2.25	2.35	2.34	3.98%	1,802,900
Dec 9, 2025	2.30	2.30	2.25	2.26	2.25	-1.31%	2,321,700
Dec 8, 2025	2.36	2.36	2.29	2.29	2.28	-2.55%	2,081,500
Dec 5, 2025	2.36	2.36	2.34	2.35	2.34	-	596,000
Dec 4, 2025	2.35	2.37	2.35	2.35	2.34	-	2,348,200
Dec 3, 2025	2.36	2.37	2.34	2.35	2.34	-0.84%	1,701,700
Dec 2, 2025	2.34	2.37	2.33	2.37	2.35	1.72%	1,584,600
Dec 1, 2025	2.34	2.35	2.33	2.33	2.31	-0.43%	1,198,000
Nov 28, 2025	2.35	2.35	2.33	2.34	2.32	-0.43%	1,689,200
Nov 27, 2025	2.34	2.36	2.34	2.35	2.33	0.43%	740,000
Nov 26, 2025	2.36	2.36	2.33	2.34	2.32	-1.27%	2,056,200