YNH Property Bhd (KLSE:YNHPROP)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Oct 24, 2025
YNH Property Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,586,600 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 735,800 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,058,600 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,091,800 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,648,400 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 762,700 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,101,100 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,300,000 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,424,400 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 940,800 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 660,300 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 3,697,800 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,648,600 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,227,600 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,032,600 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 1,742,000 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,023,800 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,897,100 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,075,100 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 3,310,700 |
| Sep 25, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 3,884,300 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,153,900 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,228,300 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,495,100 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,377,400 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 970,700 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,301,300 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,345,100 |
| Sep 11, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 1,673,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 566,200 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,189,300 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 956,100 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 1,482,300 |
| Sep 3, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 4,850,300 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,720,300 |
| Aug 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 903,000 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,076,800 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 720,800 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,088,400 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 894,700 |
| Aug 22, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 3,444,900 |
| Aug 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 7,042,800 |
| 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 |