Yinson Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	2.38	2.38	2.33	2.34	2.34	-1.68%	3,258,200
Mar 3, 2026	2.38	2.41	2.37	2.38	2.38	-0.42%	991,700
Mar 2, 2026	2.37	2.40	2.33	2.39	2.39	1.70%	3,711,100
Feb 27, 2026	2.35	2.38	2.35	2.35	2.35	-	5,813,100
Feb 26, 2026	2.36	2.38	2.34	2.35	2.35	-0.84%	1,997,500
Feb 25, 2026	2.36	2.38	2.34	2.37	2.37	0.42%	2,228,100
Feb 24, 2026	2.36	2.39	2.35	2.36	2.36	-	1,328,600
Feb 23, 2026	2.38	2.40	2.35	2.36	2.36	-0.42%	1,330,900
Feb 20, 2026	2.40	2.40	2.37	2.37	2.37	-1.25%	930,600
Feb 19, 2026	2.35	2.42	2.35	2.40	2.40	2.13%	1,307,500
Feb 16, 2026	2.38	2.39	2.35	2.35	2.35	-1.26%	1,396,800
Feb 13, 2026	2.38	2.40	2.37	2.38	2.38	-0.83%	977,900
Feb 12, 2026	2.40	2.42	2.38	2.40	2.40	-	1,237,700