Yinson Holdings Berhad (KLSE:YINSON)
Malaysia · Delayed Price · Currency is MYR 1.790
+0.050 (2.87%)
At close: Jul 22, 2026
Yinson Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.87% | 7,413,700 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -0.55% | 4,286,900 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.75 | 1.82 | 1.82 | -1.62% | 8,537,200 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | - | 11,331,400 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.12% | 8,364,400 |
| Jul 14, 2026 | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 6,101,000 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 3,680,700 |
| Jul 10, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 4,573,100 |
| Jul 9, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 2,609,100 |
| Jul 8, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 2,578,000 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.04% | 4,780,800 |
| Jul 6, 2026 | 1.95 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 3,953,700 |
| Jul 3, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 2.63% | 756,700 |
| Jul 2, 2026 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 2,832,300 |
| Jul 1, 2026 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 2,676,300 |
| Jun 30, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 2,192,800 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -1.03% | 3,428,800 |
| Jun 26, 2026 | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | -1.02% | 4,237,300 |
| Jun 25, 2026 | 1.92 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 1,782,600 |
| Jun 24, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 2,690,800 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -3.96% | 3,722,800 |
| Jun 22, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.00% | 2,357,500 |
| Jun 19, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 2,961,700 |
| Jun 18, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | - | 2,137,500 |
| Jun 16, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 2,783,900 |
| Jun 15, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 3,338,700 |
| Jun 12, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 1,708,300 |
| Jun 11, 2026 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | 2.01% | 2,103,400 |
| Jun 10, 2026 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | -0.50% | 1,711,800 |
| Jun 9, 2026 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 1,026,300 |
| Jun 8, 2026 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | -2.88% | 1,317,400 |
| Jun 5, 2026 | 2.04 | 2.11 | 2.03 | 2.08 | 2.08 | 1.96% | 3,126,800 |
| Jun 4, 2026 | 2.01 | 2.14 | 1.99 | 2.04 | 2.04 | 1.49% | 6,153,300 |
| Jun 3, 2026 | 1.97 | 2.05 | 1.94 | 2.01 | 2.01 | 2.03% | 7,027,400 |
| May 29, 2026 | 1.89 | 2.00 | 1.89 | 1.98 | 1.97 | 4.21% | 4,383,700 |
| May 28, 2026 | 1.99 | 2.01 | 1.83 | 1.90 | 1.89 | -4.52% | 28,568,400 |
| May 26, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.98 | -1.00% | 6,398,400 |
| May 25, 2026 | 1.96 | 2.08 | 1.94 | 2.01 | 2.00 | 3.08% | 9,731,400 |
| May 22, 2026 | 1.93 | 1.97 | 1.89 | 1.95 | 1.94 | - | 4,789,700 |
| May 21, 2026 | 1.90 | 1.95 | 1.84 | 1.95 | 1.94 | 3.17% | 8,480,900 |
| May 20, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.88 | -4.06% | 4,692,700 |
| May 19, 2026 | 1.90 | 1.97 | 1.89 | 1.97 | 1.96 | 3.68% | 5,736,200 |
| May 18, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.89 | -2.56% | 9,450,600 |
| May 15, 2026 | 1.94 | 1.96 | 1.85 | 1.95 | 1.94 | 0.52% | 7,798,100 |
| May 14, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.93 | -1.02% | 3,111,000 |
| May 13, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.95 | -2.49% | 1,544,500 |
| May 12, 2026 | 2.00 | 2.06 | 1.99 | 2.01 | 2.00 | 1.01% | 2,522,800 |
| May 11, 2026 | 2.02 | 2.05 | 1.98 | 1.99 | 1.98 | -1.49% | 3,504,000 |
| May 8, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.01 | -1.46% | 2,520,300 |
| May 7, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.04 | -2.38% | 2,424,500 |