Skip to main content
logo
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.430
+0.040 (1.67%)
At close: Jan 16, 2026

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.392.432.392.432.431.67%1,121,400
Jan 15, 20262.392.402.372.392.39-2,192,700
Jan 14, 20262.392.422.382.392.39-2,044,000
Jan 13, 20262.352.432.352.392.391.70%4,138,800
Jan 12, 20262.362.392.342.352.35-0.42%2,284,300
Jan 9, 20262.352.362.332.362.360.43%1,145,200
Jan 8, 20262.342.352.292.352.35-0.42%1,703,100
Jan 7, 20262.282.362.262.362.363.51%1,981,400
Jan 6, 20262.322.332.272.282.28-2.56%2,563,800
Jan 5, 20262.362.382.332.342.34-0.85%2,464,200
Jan 2, 20262.342.362.342.362.36-360,100
Dec 31, 20252.342.372.342.362.360.43%1,719,200
Dec 30, 20252.352.352.322.352.35-901,800
Dec 29, 20252.342.352.312.352.35-1,490,100
Dec 26, 20252.322.352.322.352.351.29%341,000
Dec 24, 20252.292.352.292.322.321.31%690,300
Dec 23, 20252.372.372.292.292.29-2.97%4,224,900
Dec 22, 20252.362.392.342.362.36-1,884,200
Dec 19, 20252.342.362.302.362.360.85%2,640,900
Dec 18, 20252.322.342.262.342.34-3,528,700
Dec 17, 20252.192.342.162.342.346.36%4,465,500
Dec 16, 20252.322.322.182.202.20-5.17%4,439,600
Dec 15, 20252.352.352.302.322.32-1.28%2,424,200
Dec 12, 20252.362.382.352.352.35-2,343,500
Dec 11, 20252.342.362.302.352.35-1,311,600
Dec 10, 20252.272.352.252.352.353.98%1,802,900
Dec 9, 20252.302.302.252.262.26-1.31%2,321,700
Dec 8, 20252.362.362.292.292.29-2.55%2,081,500
Dec 5, 20252.362.362.342.352.35-596,000
Dec 4, 20252.352.372.352.352.35-2,348,200
Dec 3, 20252.362.372.342.352.35-0.84%1,701,700
Dec 2, 20252.342.372.332.372.361.72%1,584,600
Dec 1, 20252.342.352.332.332.32-0.43%1,198,000
Nov 28, 20252.352.352.332.342.33-0.43%1,689,200
Nov 27, 20252.342.362.342.352.340.43%740,000
Nov 26, 20252.362.362.332.342.33-1.27%2,056,200
Nov 25, 20252.362.372.332.372.360.42%2,816,600
Nov 24, 20252.362.372.342.362.350.43%3,199,800
Nov 21, 20252.342.352.332.352.34-2,144,800
Nov 20, 20252.352.372.342.352.34-4,174,300
Nov 19, 20252.382.382.352.352.34-1.67%2,380,500
Nov 18, 20252.402.422.382.392.38-0.42%1,191,100
Nov 17, 20252.372.412.362.402.391.27%2,838,900
Nov 14, 20252.372.402.372.372.36-2,105,100
Nov 13, 20252.382.412.372.372.36-1.66%1,869,600
Nov 12, 20252.392.412.372.412.40-828,900
Nov 11, 20252.402.412.352.412.400.42%4,629,900
Nov 10, 20252.422.422.382.402.39-0.83%1,870,500
Nov 7, 20252.422.442.412.422.41-3,116,900
Nov 6, 20252.342.422.322.422.413.42%5,227,900