YNH Property Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.31	0.33	0.31	0.32	0.32	-	1,023,600
Aug 27, 2026	0.31	0.32	0.31	0.32	0.32	-	310,200
Aug 26, 2026	0.32	0.32	0.31	0.32	0.32	-	747,200
Aug 24, 2026	0.31	0.32	0.31	0.32	0.32	-	432,400
Aug 21, 2026	0.32	0.32	0.31	0.32	0.32	-	104,800
Aug 20, 2026	0.32	0.32	0.30	0.32	0.32	-	593,200
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	378,000
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	684,900
Aug 17, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	1,381,800
Aug 14, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	684,400
Aug 13, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	951,800
Aug 12, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	784,200
Aug 11, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	852,700
Aug 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	909,000
Aug 7, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	1,499,900
Aug 6, 2026	0.35	0.35	0.33	0.35	0.35	-	1,094,100
Aug 5, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	2,242,400
Aug 4, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,846,100
Aug 3, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	2,430,000
Jul 31, 2026	0.31	0.35	0.30	0.34	0.34	11.48%	3,593,700
Jul 30, 2026	0.31	0.31	0.29	0.31	0.31	-3.17%	4,459,500
Jul 29, 2026	0.35	0.35	0.30	0.32	0.32	-10.00%	5,251,400
Jul 28, 2026	0.39	0.39	0.33	0.35	0.35	-9.09%	5,064,400
Jul 27, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	2,602,500
Jul 24, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	4,286,900
Jul 23, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	2,057,000
Jul 22, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	2,950,400
Jul 21, 2026	0.38	0.41	0.35	0.40	0.40	5.33%	5,854,500
Jul 20, 2026	0.35	0.40	0.34	0.38	0.38	8.70%	9,347,800
Jul 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	2,369,800
Jul 16, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	3,514,600
Jul 15, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,765,400
Jul 14, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	4,514,600
Jul 13, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	2,753,500
Jul 10, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	2,917,600
Jul 9, 2026	0.34	0.34	0.31	0.31	0.31	-7.58%	6,429,900
Jul 8, 2026	0.31	0.34	0.30	0.33	0.33	8.20%	9,787,900
Jul 7, 2026	0.27	0.31	0.27	0.31	0.31	15.09%	7,599,600
Jul 6, 2026	0.26	0.28	0.24	0.27	0.27	6.00%	3,105,300
Jul 3, 2026	0.22	0.26	0.22	0.25	0.25	13.64%	2,895,200
Jul 2, 2026	0.22	0.22	0.22	0.22	0.22	-	195,400
Jul 1, 2026	0.22	0.23	0.22	0.22	0.22	-	526,000
Jun 30, 2026	0.22	0.22	0.22	0.22	0.22	-	237,000
Jun 29, 2026	0.22	0.22	0.22	0.22	0.22	-	284,300
Jun 26, 2026	0.22	0.22	0.22	0.22	0.22	-	123,100
Jun 25, 2026	0.22	0.22	0.22	0.22	0.22	-	161,700
Jun 24, 2026	0.22	0.22	0.22	0.22	0.22	-	200,100
Jun 23, 2026	0.23	0.23	0.22	0.22	0.22	-2.22%	601,900
Jun 22, 2026	0.22	0.23	0.22	0.23	0.23	2.27%	225,600
Jun 19, 2026	0.22	0.22	0.22	0.22	0.22	-	110,100