Skip to main content
logo
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
+0.010 (0.47%)
At close: Oct 9, 2026

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.122.152.122.122.120.47%1,530,400
Oct 8, 20262.152.152.102.112.11-2.31%1,242,200
Oct 7, 20262.122.172.102.162.161.89%3,849,100
Oct 6, 20262.082.142.082.122.122.42%1,311,400
Oct 5, 20262.112.112.052.072.07-1.90%2,482,200
Oct 2, 20262.072.112.072.112.111.44%1,007,300
Oct 1, 20262.112.132.072.082.08-1.42%2,444,600
Sep 30, 20262.152.152.082.112.11-1.86%2,108,700
Sep 29, 20262.092.152.092.152.151.90%2,568,600
Sep 28, 20262.122.142.072.112.11-869,000
Sep 25, 20262.082.132.072.112.112.43%1,874,200
Sep 24, 20262.052.082.042.062.060.49%1,419,300
Sep 23, 20262.052.082.042.052.05-1.44%1,095,900
Sep 22, 20262.072.092.042.082.080.48%2,320,000
Sep 21, 20262.052.092.032.072.071.47%1,969,300
Sep 18, 20262.052.102.032.042.04-0.49%3,723,700
Sep 17, 20262.132.132.032.052.05-3.76%2,850,700
Sep 15, 20262.002.171.982.132.136.50%8,604,000
Sep 14, 20261.952.001.952.002.002.56%1,933,700
Sep 11, 20261.952.001.921.951.950.52%3,734,600
Sep 10, 20261.992.011.931.941.94-2.51%2,809,000
Sep 9, 20262.002.011.951.991.99-0.50%2,617,600
Sep 8, 20262.012.051.982.002.00-0.99%2,790,000
Sep 7, 20262.062.082.002.022.02-1.94%4,153,600
Sep 4, 20262.072.102.062.062.06-0.48%1,975,400
Sep 3, 20262.042.112.032.072.071.47%2,908,500
Sep 2, 20262.042.072.022.042.04-0.49%5,479,900
Sep 1, 20262.182.182.022.052.05-4.65%7,241,600
Aug 28, 20262.242.272.102.152.15-3.15%11,371,400
Aug 27, 20262.192.272.132.222.222.30%6,992,600
Aug 26, 20262.042.202.032.192.176.83%8,247,500
Aug 24, 20262.002.071.992.052.033.02%5,326,400
Aug 21, 20262.022.041.951.991.97-1.49%6,168,400
Aug 20, 20262.032.072.012.022.00-0.49%3,180,500
Aug 19, 20262.022.042.002.032.010.50%1,714,300
Aug 18, 20262.022.041.982.022.00-1,785,800
Aug 17, 20262.022.031.992.022.00-2,671,100
Aug 14, 20262.082.081.992.022.00-2.88%1,642,900
Aug 13, 20262.052.092.052.082.061.96%9,217,800
Aug 12, 20262.012.132.012.042.020.99%7,097,300
Aug 11, 20261.962.031.942.022.003.59%4,276,900
Aug 10, 20261.971.981.941.951.93-1.02%1,049,400
Aug 7, 20261.971.971.921.971.951.03%1,680,600
Aug 6, 20261.951.981.911.951.93-2,091,800
Aug 5, 20261.951.961.921.951.93-1,200,900
Aug 4, 20261.951.971.941.951.93-0.51%824,400
Aug 3, 20261.952.001.941.961.940.51%3,098,700
Jul 31, 20261.912.011.901.951.932.63%6,323,700
Jul 30, 20261.911.931.881.901.88-0.52%3,836,900
Jul 29, 20261.901.941.881.911.890.53%2,807,400