YNH Property Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.31	0.29	0.30	0.30	-	212,400
Oct 8, 2026	0.30	0.32	0.29	0.30	0.30	-	553,100
Oct 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	700,100
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	510,600
Oct 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	359,900
Oct 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	302,000
Oct 1, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	783,300
Sep 30, 2026	0.32	0.32	0.31	0.32	0.32	-	199,400
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-	219,900
Sep 28, 2026	0.32	0.33	0.32	0.32	0.32	-	394,100
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	32,600
Sep 24, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	159,700
Sep 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	378,800
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	-	80,900
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	-	227,500
Sep 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	370,500
Sep 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	313,000
Sep 15, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	572,700
Sep 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	203,800
Sep 11, 2026	0.34	0.34	0.33	0.34	0.34	-	268,700
Sep 10, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	541,800
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	-	401,700
Sep 8, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	513,400
Sep 7, 2026	0.33	0.35	0.33	0.35	0.35	9.52%	2,013,300
Sep 4, 2026	0.31	0.32	0.31	0.32	0.32	-	161,100
Sep 3, 2026	0.32	0.33	0.31	0.32	0.32	-	436,500
Sep 2, 2026	0.32	0.32	0.32	0.32	0.32	-	185,200
Sep 1, 2026	0.32	0.32	0.31	0.32	0.32	-	140,200
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