Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.400
+0.010 (0.42%)
At close: Sep 4, 2025

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252.392.422.382.402.400.42%1,334,600
Sep 3, 20252.412.422.392.392.39-1.24%572,200
Sep 2, 20252.452.452.382.422.40-1.22%1,250,100
Aug 29, 20252.462.472.432.452.43-1.21%2,419,700
Aug 28, 20252.392.492.392.482.464.20%5,235,900
Aug 27, 20252.312.412.312.382.363.03%10,246,800
Aug 26, 20252.332.332.302.312.29-1.28%4,629,900
Aug 25, 20252.362.362.342.342.32-0.85%1,365,200
Aug 22, 20252.352.382.342.362.340.43%2,729,200
Aug 21, 20252.332.362.332.352.331.29%2,414,600
Aug 20, 20252.362.362.322.322.30-1.69%1,154,500
Aug 19, 20252.352.362.342.362.340.43%973,900
Aug 18, 20252.362.392.342.352.33-0.42%3,112,600
Aug 15, 20252.352.362.332.362.340.43%2,673,200
Aug 14, 20252.342.352.292.352.330.43%2,730,900
Aug 13, 20252.302.342.242.342.321.30%4,115,400
Aug 12, 20252.322.332.302.312.29-1.28%5,369,300
Aug 11, 20252.332.342.302.342.320.43%1,733,800
Aug 8, 20252.332.332.302.332.310.43%2,177,400
Aug 7, 20252.352.362.322.322.30-1.69%2,877,300
Aug 6, 20252.362.362.342.362.34-1,272,600
Aug 5, 20252.362.362.342.362.34-1,187,600
Aug 4, 20252.382.382.342.362.34-0.42%1,238,400
Aug 1, 20252.352.372.332.372.351.28%1,368,200
Jul 31, 20252.342.362.342.342.32-2,008,500
Jul 30, 20252.392.392.342.342.32-2.09%1,379,000
Jul 29, 20252.402.432.342.392.37-1,569,700
Jul 28, 20252.392.392.382.392.37-487,800
Jul 25, 20252.382.392.362.392.370.42%553,000
Jul 24, 20252.352.392.352.382.361.28%637,300
Jul 23, 20252.352.382.342.352.330.43%1,996,900
Jul 22, 20252.372.372.332.342.32-1.27%1,066,600
Jul 21, 20252.382.382.352.372.35-0.84%544,700
Jul 18, 20252.352.392.352.392.371.70%2,145,300
Jul 17, 20252.362.362.302.352.33-0.42%2,496,700
Jul 16, 20252.362.382.342.362.34-2,288,300
Jul 15, 20252.392.402.362.362.34-0.84%567,100
Jul 14, 20252.372.402.362.382.360.42%2,324,600
Jul 11, 20252.382.392.362.372.35-0.42%1,190,700
Jul 10, 20252.392.412.372.382.36-1,235,800
Jul 9, 20252.372.442.372.382.36-1,493,600
Jul 8, 20252.412.422.332.382.36-2.06%4,285,500
Jul 7, 20252.442.442.372.432.41-0.82%2,904,500
Jul 4, 20252.422.462.412.452.431.66%783,400
Jul 3, 20252.472.482.402.412.39-2.43%2,643,800
Jul 2, 20252.382.502.382.472.453.35%5,480,100
Jul 1, 20252.352.392.322.392.371.70%3,755,900
Jun 30, 20252.332.382.322.352.330.86%7,613,900
Jun 26, 20252.332.352.322.332.31-2,807,500
Jun 25, 20252.362.372.302.332.31-0.85%1,711,300