Skip to main content
logo
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.000
-0.020 (-0.99%)
At close: Jun 9, 2026

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262.022.041.992.002.00-0.99%1,026,300
Jun 8, 20262.072.072.002.022.02-2.88%1,317,400
Jun 5, 20262.042.112.032.082.081.96%3,126,800
Jun 4, 20262.012.141.992.042.041.49%6,153,300
Jun 3, 20261.972.051.942.012.012.03%7,027,400
May 29, 20261.892.001.891.981.974.21%4,383,700
May 28, 20261.992.011.831.901.89-4.52%28,568,400
May 26, 20262.022.021.981.991.98-1.00%6,398,400
May 25, 20261.962.081.942.012.003.08%9,731,400
May 22, 20261.931.971.891.951.94-4,789,700
May 21, 20261.901.951.841.951.943.17%8,480,900
May 20, 20261.981.981.881.891.88-4.06%4,692,700
May 19, 20261.901.971.891.971.963.68%5,736,200
May 18, 20261.971.971.891.901.89-2.56%9,450,600
May 15, 20261.941.961.851.951.940.52%7,798,100
May 14, 20261.981.981.921.941.93-1.02%3,111,000
May 13, 20262.012.011.961.961.95-2.49%1,544,500
May 12, 20262.002.061.992.012.001.01%2,522,800
May 11, 20262.022.051.981.991.98-1.49%3,504,000
May 8, 20262.052.062.012.022.01-1.46%2,520,300
May 7, 20262.092.092.052.052.04-2.38%2,424,500
May 6, 20262.092.102.072.102.090.48%1,548,200
May 5, 20262.092.102.082.092.08-0.48%1,306,200
May 4, 20262.132.142.102.102.09-1.87%1,645,100
Apr 30, 20262.142.152.112.142.13-1,431,500
Apr 29, 20262.122.142.102.142.13-1,298,000
Apr 28, 20262.142.152.102.142.13-1,997,200
Apr 27, 20262.132.172.132.142.130.47%2,118,100
Apr 24, 20262.172.172.112.132.12-1.84%5,854,200
Apr 23, 20262.132.182.132.172.161.88%3,610,700
Apr 22, 20262.102.152.082.132.121.43%4,119,000
Apr 21, 20262.152.152.062.102.09-2.33%4,784,500
Apr 20, 20262.202.202.132.152.14-2.27%5,907,100
Apr 17, 20262.252.272.172.202.19-2.22%8,683,900
Apr 16, 20262.332.332.242.252.24-3.85%6,192,000
Apr 15, 20262.382.382.322.342.33-1.68%2,291,500
Apr 14, 20262.382.392.362.382.37-0.42%748,900
Apr 13, 20262.392.402.372.392.38-1,844,500
Apr 10, 20262.382.392.372.392.380.84%1,361,500
Apr 9, 20262.362.392.362.372.360.85%2,445,800
Apr 8, 20262.362.382.322.352.34-3,371,400
Apr 7, 20262.352.362.342.352.34-0.42%2,152,100
Apr 6, 20262.372.372.332.362.35-0.42%2,572,500
Apr 3, 20262.372.412.352.372.36-5,668,800
Apr 2, 20262.322.382.282.372.362.16%3,831,200
Apr 1, 20262.262.332.262.322.313.11%3,206,000
Mar 31, 20262.272.292.242.252.24-0.88%3,073,700
Mar 30, 20262.302.302.262.272.26-1.30%2,503,300
Mar 27, 20262.302.332.272.302.29-3,944,800
Mar 26, 20262.332.332.262.302.29-2.13%5,909,400