YNH Property Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	1,164,900
Oct 29, 2026	0.32	0.34	0.31	0.34	0.34	9.84%	2,304,100
Oct 28, 2026	0.30	0.32	0.30	0.31	0.31	-	1,066,500
Oct 27, 2026	0.29	0.32	0.29	0.31	0.31	-	2,731,500
Oct 26, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	1,965,800
Oct 23, 2026	0.28	0.29	0.28	0.29	0.29	-	335,100
Oct 22, 2026	0.29	0.29	0.29	0.29	0.29	-	267,700
Oct 21, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	126,900
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	476,000
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	75,200
Oct 16, 2026	0.28	0.30	0.28	0.29	0.29	3.64%	491,900
Oct 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	185,100
Oct 14, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	352,500
Oct 13, 2026	0.29	0.30	0.29	0.29	0.29	-	376,700
Oct 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	507,600
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