YNH Property Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.28	0.28	0.27	0.27	0.27	-	1,597,900
Jan 20, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	444,700
Jan 19, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	1,003,600
Jan 16, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	1,093,400
Jan 15, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	646,600
Jan 14, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	533,200
Jan 13, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	797,300
Jan 12, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	868,300
Jan 9, 2026	0.28	0.28	0.27	0.28	0.28	-	364,700
Jan 8, 2026	0.28	0.28	0.27	0.28	0.28	-	214,100
Jan 7, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	1,372,300
Jan 6, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	745,500
Jan 5, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	771,100
Jan 2, 2026	0.27	0.28	0.27	0.27	0.27	-	872,100
Dec 31, 2025	0.27	0.28	0.27	0.27	0.27	-	2,421,700
Dec 30, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	596,500
Dec 29, 2025	0.28	0.29	0.27	0.28	0.28	-	2,667,200
Dec 26, 2025	0.28	0.28	0.28	0.28	0.28	-	392,200
Dec 24, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	566,500
Dec 23, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	1,043,500
Dec 22, 2025	0.28	0.29	0.28	0.28	0.28	-	423,100
Dec 19, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	1,208,300
Dec 18, 2025	0.29	0.31	0.29	0.29	0.29	1.79%	3,869,200
Dec 17, 2025	0.28	0.28	0.27	0.28	0.28	-	482,200
Dec 16, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	1,201,100
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	1,260,800
Dec 12, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	855,600
Dec 11, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	1,905,700
Dec 10, 2025	0.29	0.29	0.27	0.28	0.28	-5.17%	6,428,100
Dec 9, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	6,734,100
Dec 8, 2025	0.29	0.30	0.29	0.30	0.30	-	798,800
Dec 5, 2025	0.29	0.31	0.28	0.30	0.30	3.51%	8,875,800
Dec 4, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	2,104,100
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,075,800
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	1,999,600
Dec 1, 2025	0.29	0.32	0.29	0.32	0.32	10.53%	4,439,400
Nov 28, 2025	0.31	0.32	0.29	0.29	0.29	-6.56%	4,220,900
Nov 27, 2025	0.31	0.31	0.30	0.31	0.31	-	785,100
Nov 26, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	1,974,000
Nov 25, 2025	0.31	0.32	0.29	0.29	0.29	-6.45%	3,814,900
Nov 24, 2025	0.33	0.34	0.31	0.31	0.31	-4.62%	3,101,700
Nov 21, 2025	0.35	0.36	0.33	0.33	0.33	-5.80%	4,604,800
Nov 20, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	4,885,300
Nov 19, 2025	0.34	0.37	0.33	0.34	0.34	3.03%	8,040,700
Nov 18, 2025	0.29	0.34	0.29	0.33	0.33	13.79%	13,104,600
Nov 17, 2025	0.26	0.30	0.26	0.29	0.29	13.73%	7,221,100
Nov 14, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	538,000
Nov 13, 2025	0.26	0.27	0.25	0.26	0.26	-	3,149,800
Nov 12, 2025	0.25	0.27	0.25	0.26	0.26	4.00%	1,144,800
Nov 11, 2025	0.26	0.27	0.25	0.25	0.25	-1.96%	1,150,000