Yinson Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	2.37	2.41	2.36	2.40	2.40	1.27%	2,838,900
Nov 14, 2025	2.37	2.40	2.37	2.37	2.37	-	2,105,100
Nov 13, 2025	2.38	2.41	2.37	2.37	2.37	-1.66%	1,869,600
Nov 12, 2025	2.39	2.41	2.37	2.41	2.41	-	828,900
Nov 11, 2025	2.40	2.41	2.35	2.41	2.41	0.42%	4,629,900
Nov 10, 2025	2.42	2.42	2.38	2.40	2.40	-0.83%	1,870,500
Nov 7, 2025	2.42	2.44	2.41	2.42	2.42	-	3,116,900
Nov 6, 2025	2.34	2.42	2.32	2.42	2.42	3.42%	5,227,900
Nov 5, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	4,264,600
Nov 4, 2025	2.39	2.39	2.34	2.35	2.35	-1.67%	4,073,000
Nov 3, 2025	2.37	2.39	2.37	2.39	2.39	0.84%	1,525,000
Oct 31, 2025	2.35	2.39	2.34	2.37	2.37	-	3,733,000
Oct 30, 2025	2.36	2.37	2.33	2.37	2.37	-0.42%	4,592,800
Oct 29, 2025	2.35	2.38	2.31	2.38	2.38	1.28%	4,566,900
Oct 28, 2025	2.38	2.38	2.33	2.35	2.35	-0.84%	5,727,800
Oct 27, 2025	2.40	2.43	2.35	2.37	2.37	-1.25%	7,558,800
Oct 24, 2025	2.43	2.43	2.39	2.40	2.40	-1.23%	2,279,900
Oct 23, 2025	2.40	2.43	2.40	2.43	2.43	0.83%	2,407,400
Oct 22, 2025	2.42	2.42	2.39	2.41	2.41	-0.82%	1,512,500
Oct 21, 2025	2.47	2.47	2.39	2.43	2.43	0.41%	2,183,400
Oct 17, 2025	2.39	2.42	2.38	2.42	2.42	0.83%	2,221,100
Oct 16, 2025	2.45	2.45	2.40	2.40	2.40	-1.64%	1,175,200
Oct 15, 2025	2.39	2.45	2.38	2.44	2.44	1.24%	2,673,000
Oct 14, 2025	2.37	2.41	2.34	2.41	2.41	2.12%	1,800,600
Oct 13, 2025	2.36	2.39	2.34	2.36	2.36	-0.84%	1,161,400
Oct 10, 2025	2.39	2.41	2.38	2.38	2.38	-1.65%	1,647,300
Oct 9, 2025	2.42	2.42	2.37	2.42	2.42	-	1,566,800
Oct 8, 2025	2.34	2.42	2.34	2.42	2.42	3.86%	2,974,800
Oct 7, 2025	2.41	2.41	2.32	2.33	2.33	-3.32%	8,170,300
Oct 6, 2025	2.42	2.42	2.36	2.41	2.41	-0.41%	1,988,200
Oct 3, 2025	2.38	2.42	2.37	2.42	2.42	1.68%	1,958,900
Oct 2, 2025	2.38	2.40	2.38	2.38	2.38	-0.42%	887,100
Oct 1, 2025	2.42	2.42	2.34	2.39	2.39	-1.24%	3,203,500
Sep 30, 2025	2.43	2.43	2.40	2.42	2.42	-0.41%	1,316,800
Sep 29, 2025	2.44	2.45	2.40	2.43	2.43	-	1,762,500
Sep 26, 2025	2.38	2.45	2.38	2.43	2.43	1.67%	3,443,000
Sep 25, 2025	2.44	2.44	2.39	2.39	2.39	-2.05%	2,247,700
Sep 24, 2025	2.43	2.45	2.41	2.44	2.44	0.83%	1,922,300
Sep 23, 2025	2.43	2.46	2.42	2.42	2.42	-0.41%	1,058,400
Sep 22, 2025	2.47	2.49	2.43	2.43	2.43	-1.62%	3,960,700
Sep 19, 2025	2.47	2.53	2.45	2.47	2.47	0.82%	11,805,600
Sep 18, 2025	2.38	2.48	2.38	2.45	2.45	2.94%	23,014,500
Sep 17, 2025	2.45	2.48	2.38	2.38	2.38	-2.06%	3,684,600
Sep 12, 2025	2.43	2.45	2.40	2.43	2.43	1.25%	3,474,200
Sep 11, 2025	2.41	2.44	2.39	2.40	2.40	-0.41%	3,396,700
Sep 10, 2025	2.41	2.42	2.36	2.41	2.41	-0.41%	2,868,600
Sep 9, 2025	2.41	2.42	2.38	2.42	2.42	0.41%	1,027,000
Sep 8, 2025	2.40	2.42	2.38	2.41	2.41	0.42%	575,400
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