YNH Property Bhd (KLSE:YNHPROP)
Malaysia · Delayed Price · Currency is MYR 0.3000
0.00 (0.00%)
At close: Sep 17, 2025
YNH Property Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |