Yinson Holdings Berhad (KLSE:YINSON)
Malaysia · Delayed Price · Currency is MYR 2.070
+0.030 (1.47%)
At close: Sep 21, 2026
Yinson Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 1.47% | 1,969,300 |
| Sep 18, 2026 | 2.05 | 2.10 | 2.03 | 2.04 | 2.04 | -0.49% | 3,723,700 |
| Sep 17, 2026 | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -3.76% | 2,850,700 |
| Sep 15, 2026 | 2.00 | 2.17 | 1.98 | 2.13 | 2.13 | 6.50% | 8,604,000 |
| Sep 14, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 1,933,700 |
| Sep 11, 2026 | 1.95 | 2.00 | 1.92 | 1.95 | 1.95 | 0.52% | 3,734,600 |
| Sep 10, 2026 | 1.99 | 2.01 | 1.93 | 1.94 | 1.94 | -2.51% | 2,809,000 |
| Sep 9, 2026 | 2.00 | 2.01 | 1.95 | 1.99 | 1.99 | -0.50% | 2,617,600 |
| Sep 8, 2026 | 2.01 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 2,790,000 |
| Sep 7, 2026 | 2.06 | 2.08 | 2.00 | 2.02 | 2.02 | -1.94% | 4,153,600 |
| Sep 4, 2026 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | -0.48% | 1,975,400 |
| Sep 3, 2026 | 2.04 | 2.11 | 2.03 | 2.07 | 2.07 | 1.47% | 2,908,500 |
| Sep 2, 2026 | 2.04 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 5,479,900 |
| Sep 1, 2026 | 2.18 | 2.18 | 2.02 | 2.05 | 2.05 | -4.65% | 7,241,600 |
| Aug 28, 2026 | 2.24 | 2.27 | 2.10 | 2.15 | 2.15 | -3.15% | 11,371,400 |
| Aug 27, 2026 | 2.19 | 2.27 | 2.13 | 2.22 | 2.22 | 2.30% | 6,992,600 |
| Aug 26, 2026 | 2.04 | 2.20 | 2.03 | 2.19 | 2.17 | 6.83% | 8,247,500 |
| Aug 24, 2026 | 2.00 | 2.07 | 1.99 | 2.05 | 2.03 | 3.02% | 5,326,400 |
| Aug 21, 2026 | 2.02 | 2.04 | 1.95 | 1.99 | 1.97 | -1.49% | 6,168,400 |
| Aug 20, 2026 | 2.03 | 2.07 | 2.01 | 2.02 | 2.00 | -0.49% | 3,180,500 |
| Aug 19, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.01 | 0.50% | 1,714,300 |
| Aug 18, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 2.00 | - | 1,785,800 |
| Aug 17, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.00 | - | 2,671,100 |
| Aug 14, 2026 | 2.08 | 2.08 | 1.99 | 2.02 | 2.00 | -2.88% | 1,642,900 |
| Aug 13, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.06 | 1.96% | 9,217,800 |
| Aug 12, 2026 | 2.01 | 2.13 | 2.01 | 2.04 | 2.02 | 0.99% | 7,097,300 |
| Aug 11, 2026 | 1.96 | 2.03 | 1.94 | 2.02 | 2.00 | 3.59% | 4,276,900 |
| Aug 10, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.93 | -1.02% | 1,049,400 |
| Aug 7, 2026 | 1.97 | 1.97 | 1.92 | 1.97 | 1.95 | 1.03% | 1,680,600 |
| Aug 6, 2026 | 1.95 | 1.98 | 1.91 | 1.95 | 1.93 | - | 2,091,800 |
| Aug 5, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.93 | - | 1,200,900 |
| Aug 4, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.93 | -0.51% | 824,400 |
| Aug 3, 2026 | 1.95 | 2.00 | 1.94 | 1.96 | 1.94 | 0.51% | 3,098,700 |
| Jul 31, 2026 | 1.91 | 2.01 | 1.90 | 1.95 | 1.93 | 2.63% | 6,323,700 |
| Jul 30, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.88 | -0.52% | 3,836,900 |
| Jul 29, 2026 | 1.90 | 1.94 | 1.88 | 1.91 | 1.89 | 0.53% | 2,807,400 |
| Jul 28, 2026 | 1.91 | 1.92 | 1.87 | 1.90 | 1.88 | - | 4,052,800 |
| Jul 27, 2026 | 1.81 | 1.94 | 1.81 | 1.90 | 1.88 | 5.56% | 12,243,500 |
| Jul 24, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.78 | 5.26% | 15,734,400 |
| Jul 23, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.69 | -4.47% | 10,255,000 |
| Jul 22, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.77 | 2.87% | 2,608,100 |
| Jul 21, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.72 | -3.87% | 7,413,700 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.79 | -0.55% | 4,286,900 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.75 | 1.82 | 1.80 | -1.62% | 8,537,200 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.83 | - | 11,331,400 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.83 | -2.12% | 8,364,400 |
| Jul 14, 2026 | 1.92 | 1.93 | 1.86 | 1.89 | 1.87 | -1.56% | 6,101,000 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.90 | 1.05% | 3,680,700 |
| Jul 10, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.88 | -1.55% | 4,573,100 |
| Jul 9, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.91 | - | 2,609,100 |