Skip to main content
logo
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.230
+0.020 (0.90%)
At close: Oct 30, 2026

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.192.262.192.232.230.90%3,886,700
Oct 29, 20262.232.232.192.212.21-0.90%1,547,800
Oct 28, 20262.172.242.162.232.234.21%3,688,800
Oct 27, 20262.162.242.142.142.14-1.38%4,307,000
Oct 26, 20262.112.192.102.172.173.33%6,465,000
Oct 23, 20262.112.112.082.102.10-0.47%1,688,400
Oct 22, 20262.142.142.112.112.11-0.94%1,437,500
Oct 21, 20262.122.162.122.132.130.47%1,556,500
Oct 20, 20262.132.142.122.122.12-0.47%1,414,500
Oct 19, 20262.132.142.112.132.13-2,789,600
Oct 16, 20262.142.162.132.132.13-0.47%1,540,400
Oct 15, 20262.132.172.132.142.140.47%2,679,100
Oct 14, 20262.152.172.132.132.13-0.93%5,180,900
Oct 13, 20262.132.162.122.152.150.94%2,505,100
Oct 12, 20262.122.142.112.132.130.47%1,624,000
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