Yinson Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.97	1.97	1.89	1.90	1.90	-2.56%	9,450,600
May 15, 2026	1.94	1.96	1.85	1.95	1.95	0.52%	7,798,100
May 14, 2026	1.98	1.98	1.92	1.94	1.94	-1.02%	3,111,000
May 13, 2026	2.01	2.01	1.96	1.96	1.96	-2.49%	1,544,500
May 12, 2026	2.00	2.06	1.99	2.01	2.01	1.01%	2,522,800
May 11, 2026	2.02	2.05	1.98	1.99	1.99	-1.49%	3,504,000
May 8, 2026	2.05	2.06	2.01	2.02	2.02	-1.46%	2,520,300
May 7, 2026	2.09	2.09	2.05	2.05	2.05	-2.38%	2,424,500
May 6, 2026	2.09	2.10	2.07	2.10	2.10	0.48%	1,548,200
May 5, 2026	2.09	2.10	2.08	2.09	2.09	-0.48%	1,306,200
May 4, 2026	2.13	2.14	2.10	2.10	2.10	-1.87%	1,645,100
Apr 30, 2026	2.14	2.15	2.11	2.14	2.14	-	1,431,500
Apr 29, 2026	2.12	2.14	2.10	2.14	2.14	-	1,298,000
Apr 28, 2026	2.14	2.15	2.10	2.14	2.14	-	1,997,200
Apr 27, 2026	2.13	2.17	2.13	2.14	2.14	0.47%	2,118,100
Apr 24, 2026	2.17	2.17	2.11	2.13	2.13	-1.84%	5,854,200
Apr 23, 2026	2.13	2.18	2.13	2.17	2.17	1.88%	3,610,700
Apr 22, 2026	2.10	2.15	2.08	2.13	2.13	1.43%	4,119,000
Apr 21, 2026	2.15	2.15	2.06	2.10	2.10	-2.33%	4,784,500
Apr 20, 2026	2.20	2.20	2.13	2.15	2.15	-2.27%	5,907,100
Apr 17, 2026	2.25	2.27	2.17	2.20	2.20	-2.22%	8,683,900
Apr 16, 2026	2.33	2.33	2.24	2.25	2.25	-3.85%	6,192,000
Apr 15, 2026	2.38	2.38	2.32	2.34	2.34	-1.68%	2,291,500
Apr 14, 2026	2.38	2.39	2.36	2.38	2.38	-0.42%	748,900
Apr 13, 2026	2.39	2.40	2.37	2.39	2.39	-	1,844,500
Apr 10, 2026	2.38	2.39	2.37	2.39	2.39	0.84%	1,361,500
Apr 9, 2026	2.36	2.39	2.36	2.37	2.37	0.85%	2,445,800
Apr 8, 2026	2.36	2.38	2.32	2.35	2.35	-	3,371,400
Apr 7, 2026	2.35	2.36	2.34	2.35	2.35	-0.42%	2,152,100
Apr 6, 2026	2.37	2.37	2.33	2.36	2.36	-0.42%	2,572,500
Apr 3, 2026	2.37	2.41	2.35	2.37	2.37	-	5,668,800
Apr 2, 2026	2.32	2.38	2.28	2.37	2.37	2.16%	3,831,200
Apr 1, 2026	2.26	2.33	2.26	2.32	2.32	3.11%	3,206,000
Mar 31, 2026	2.27	2.29	2.24	2.25	2.25	-0.88%	3,073,700
Mar 30, 2026	2.30	2.30	2.26	2.27	2.27	-1.30%	2,503,300
Mar 27, 2026	2.30	2.33	2.27	2.30	2.30	-	3,944,800
Mar 26, 2026	2.33	2.33	2.26	2.30	2.30	-2.13%	5,909,400
Mar 25, 2026	2.32	2.39	2.32	2.35	2.35	1.73%	6,365,500
Mar 24, 2026	2.27	2.35	2.26	2.31	2.31	0.87%	9,218,600
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