YNH Property Bhd (KLSE:YNHPROP)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Dec 8, 2025
YNH Property Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 885,200 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,447,500 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,987,900 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 795,300 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 3,374,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,909,900 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,466,700 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 601,400 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,183,300 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 717,400 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 973,900 |
| 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 |