Yinson Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.38	2.38	2.29	2.29	2.29	-3.78%	5,022,000
Mar 18, 2026	2.39	2.39	2.34	2.38	2.38	-0.42%	2,887,900
Mar 17, 2026	2.39	2.39	2.35	2.39	2.39	-0.42%	1,492,100
Mar 16, 2026	2.42	2.42	2.37	2.40	2.40	-0.41%	3,066,500
Mar 13, 2026	2.44	2.48	2.39	2.41	2.41	-1.23%	6,682,500
Mar 12, 2026	2.42	2.48	2.40	2.44	2.44	1.67%	6,375,800
Mar 11, 2026	2.31	2.42	2.30	2.40	2.40	4.35%	4,033,800
Mar 10, 2026	2.35	2.36	2.28	2.30	2.30	-2.13%	6,228,300
Mar 9, 2026	2.32	2.38	2.26	2.35	2.35	1.29%	6,097,200
Mar 6, 2026	2.31	2.33	2.28	2.32	2.32	0.43%	1,678,700
Mar 5, 2026	2.35	2.35	2.27	2.31	2.31	-1.28%	3,212,600
Mar 4, 2026	2.38	2.38	2.33	2.34	2.34	-1.68%	3,258,200
Mar 3, 2026	2.38	2.41	2.37	2.38	2.38	-0.42%	991,700
Mar 2, 2026	2.37	2.40	2.33	2.39	2.39	1.70%	3,711,100
Feb 27, 2026	2.35	2.38	2.35	2.35	2.35	-	5,813,100
Feb 26, 2026	2.36	2.38	2.34	2.35	2.35	-0.84%	1,997,500
Feb 25, 2026	2.36	2.38	2.34	2.37	2.37	0.42%	2,228,100
Feb 24, 2026	2.36	2.39	2.35	2.36	2.36	-	1,328,600
Feb 23, 2026	2.38	2.40	2.35	2.36	2.36	-0.42%	1,330,900
Feb 20, 2026	2.40	2.40	2.37	2.37	2.37	-1.25%	930,600
Feb 19, 2026	2.35	2.42	2.35	2.40	2.40	2.13%	1,307,500
Feb 16, 2026	2.38	2.39	2.35	2.35	2.35	-1.26%	1,396,800
Feb 13, 2026	2.38	2.40	2.37	2.38	2.38	-0.83%	977,900
Feb 12, 2026	2.40	2.42	2.38	2.40	2.40	-	1,237,700
Feb 11, 2026	2.39	2.43	2.37	2.40	2.40	0.42%	2,146,200
Feb 10, 2026	2.39	2.43	2.37	2.39	2.39	0.42%	1,839,500
Feb 9, 2026	2.39	2.40	2.35	2.38	2.38	0.42%	1,756,600
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