Skip to main content
logo
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.330
+0.010 (0.43%)
At close: Aug 8, 2025

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252.352.362.322.322.32-1.69%2,877,300
Aug 6, 20252.362.362.342.362.36-1,272,600
Aug 5, 20252.362.362.342.362.36-1,187,600
Aug 4, 20252.382.382.342.362.36-0.42%1,238,400
Aug 1, 20252.352.372.332.372.371.28%1,368,200
Jul 31, 20252.342.362.342.342.34-2,008,500
Jul 30, 20252.392.392.342.342.34-2.09%1,379,000
Jul 29, 20252.402.432.342.392.39-1,569,700
Jul 28, 20252.392.392.382.392.39-487,800
Jul 25, 20252.382.392.362.392.390.42%553,000
Jul 24, 20252.352.392.352.382.381.28%637,300
Jul 23, 20252.352.382.342.352.350.43%1,996,900
Jul 22, 20252.372.372.332.342.34-1.27%1,066,600
Jul 21, 20252.382.382.352.372.37-0.84%544,700
Jul 18, 20252.352.392.352.392.391.70%2,145,300
Jul 17, 20252.362.362.302.352.35-0.42%2,496,700
Jul 16, 20252.362.382.342.362.36-2,288,300
Jul 15, 20252.392.402.362.362.36-0.84%567,100
Jul 14, 20252.372.402.362.382.380.42%2,324,600
Jul 11, 20252.382.392.362.372.37-0.42%1,190,700
Jul 10, 20252.392.412.372.382.38-1,235,800
Jul 9, 20252.372.442.372.382.38-1,493,600
Jul 8, 20252.412.422.332.382.38-2.06%4,285,500
Jul 7, 20252.442.442.372.432.43-0.82%2,904,500
Jul 4, 20252.422.462.412.452.451.66%783,400
Jul 3, 20252.472.482.402.412.41-2.43%2,643,800
Jul 2, 20252.382.502.382.472.473.35%5,480,100
Jul 1, 20252.352.392.322.392.391.70%3,755,900
Jun 30, 20252.332.382.322.352.350.86%7,613,900
Jun 26, 20252.332.352.322.332.33-2,807,500
Jun 25, 20252.362.372.302.332.33-0.85%1,711,300
Jun 24, 20252.332.362.332.352.35-1.26%1,077,600
Jun 23, 20252.392.392.352.382.380.42%1,460,200
Jun 20, 20252.332.422.332.372.372.16%20,294,600
Jun 19, 20252.322.332.312.322.32-2,155,400
Jun 18, 20252.352.352.322.322.32-0.43%1,651,900
Jun 17, 20252.362.362.322.332.33-1.27%1,695,800
Jun 16, 20252.362.402.332.362.36-2,819,900
Jun 13, 20252.342.402.292.362.361.29%4,178,100
Jun 12, 20252.352.382.322.332.33-0.85%3,398,000
Jun 11, 20252.362.402.332.352.35-4,734,200
Jun 10, 20252.272.382.192.352.350.86%11,457,800
Jun 9, 20252.342.442.332.332.33-0.43%19,077,800
Jun 6, 20252.102.392.092.342.3411.43%22,772,000
Jun 5, 20252.052.122.032.102.102.44%1,355,700
Jun 4, 20252.012.051.982.052.052.50%1,002,000
Jun 3, 20252.002.041.992.002.00-745,600
May 30, 20252.002.011.942.002.00-6,005,100
May 29, 20251.982.011.982.002.000.50%1,089,700
May 28, 20251.952.001.951.991.992.05%1,082,500