YNH Property Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,295,100
Aug 19, 2025	0.30	0.31	0.30	0.30	0.30	-3.28%	1,694,900
Aug 18, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,774,700
Aug 15, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,611,900
Aug 14, 2025	0.31	0.31	0.30	0.31	0.31	-	295,600
Aug 13, 2025	0.31	0.32	0.31	0.31	0.31	-	1,292,700
Aug 12, 2025	0.31	0.32	0.31	0.31	0.31	-	918,500
Aug 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	820,200
Aug 8, 2025	0.33	0.33	0.31	0.32	0.32	-4.55%	1,371,900
Aug 7, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	3,985,800
Aug 6, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	2,565,000
Aug 5, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	2,281,600
Aug 4, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	1,052,500
Aug 1, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,476,700
Jul 31, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	2,799,700
Jul 30, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	1,483,000
Jul 29, 2025	0.31	0.32	0.31	0.31	0.31	-	761,200
Jul 28, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,386,900
Jul 25, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	797,600
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	1,315,100
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	-	2,350,500
Jul 22, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	1,526,700
Jul 21, 2025	0.32	0.33	0.32	0.32	0.32	-	1,638,400
Jul 18, 2025	0.32	0.33	0.32	0.32	0.32	-	1,934,100
Jul 17, 2025	0.33	0.33	0.32	0.32	0.32	-	1,137,100
Jul 16, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,724,600
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	1,437,300
Jul 14, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	2,450,800
Jul 11, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	503,400
Jul 10, 2025	0.34	0.34	0.33	0.34	0.34	-	172,800
Jul 9, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	947,600
Jul 8, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	487,000
Jul 7, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	1,026,500
Jul 4, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	830,500
Jul 3, 2025	0.35	0.35	0.34	0.35	0.35	-	974,100
Jul 2, 2025	0.35	0.35	0.34	0.35	0.35	-	1,036,600
Jul 1, 2025	0.34	0.35	0.34	0.35	0.35	-	357,600
Jun 30, 2025	0.35	0.35	0.34	0.35	0.35	-	1,161,300
Jun 26, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	534,400
Jun 25, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	1,084,000
Jun 24, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	976,500
Jun 23, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	1,778,200
Jun 20, 2025	0.34	0.34	0.33	0.34	0.34	-	624,300
Jun 19, 2025	0.34	0.34	0.34	0.34	0.34	-	1,301,900
Jun 18, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	306,300
Jun 17, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	1,094,600
Jun 16, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	1,022,200
Jun 13, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	2,816,400
Jun 12, 2025	0.36	0.36	0.36	0.36	0.36	-	744,400
Jun 11, 2025	0.36	0.36	0.36	0.36	0.36	-	1,074,600