Skip to main content
Yenher Holdings Berhad (KLSE:YENHER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.800
0.00 (0.00%)
At close: Dec 2, 2025

Yenher Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.800.800.800.800.80-2,000
Dec 1, 20250.800.800.800.800.80-1,900
Nov 28, 20250.820.820.800.800.80-10,000
Nov 27, 20250.800.800.800.800.80-1.23%20,000
Nov 26, 20250.810.810.810.810.81-1.22%58,400
Nov 25, 20250.820.820.820.820.821.23%52,800
Nov 21, 20250.810.810.810.810.81-15,000
Nov 20, 20250.810.810.810.810.81-4,900
Nov 19, 20250.810.810.810.810.81-1,000
Nov 18, 20250.810.810.810.810.81-75,000
Nov 17, 20250.810.810.810.810.81-18,000
Nov 14, 20250.810.810.810.810.81-88,000
Nov 13, 20250.800.810.800.810.811.25%167,100
Nov 12, 20250.810.810.800.800.80-0.62%32,000
Nov 11, 20250.810.810.810.810.81-19,000
Nov 10, 20250.810.810.810.810.81-0.62%32,000
Nov 7, 20250.810.810.810.810.81-21,000
Nov 6, 20250.820.820.810.810.81-0.61%31,100
Nov 5, 20250.820.820.820.820.82-0.61%4,000
Nov 4, 20250.830.830.820.820.82-1.80%45,000
Nov 3, 20250.830.840.830.840.840.60%42,000
Oct 31, 20250.830.830.830.830.83-24,300
Oct 30, 20250.830.830.820.830.83-20,100
Oct 29, 20250.820.830.820.830.830.61%80,600
Oct 28, 20250.820.830.820.830.830.61%84,600
Oct 27, 20250.780.830.780.820.825.81%191,900
Oct 24, 20250.780.780.780.780.78-14,500
Oct 23, 20250.780.810.780.780.78-100,100
Oct 22, 20250.780.780.780.780.78-0.64%58,300
Oct 21, 20250.780.780.780.780.78-1.27%50,000
Oct 15, 20250.790.790.790.790.79-7,000
Oct 14, 20250.780.790.780.790.790.64%45,700
Oct 13, 20250.790.790.790.790.79-0.63%48,000
Oct 9, 20250.780.790.780.790.791.94%29,000
Oct 8, 20250.790.790.780.780.78-0.64%25,000
Oct 7, 20250.780.790.780.780.78-0.64%54,000
Oct 6, 20250.780.790.780.790.79-0.63%39,500
Oct 3, 20250.790.790.780.790.790.64%38,800
Sep 29, 20250.780.790.780.790.793.29%38,500
Sep 26, 20250.760.780.760.760.76-67,800
Sep 25, 20250.780.780.760.760.76-0.65%118,600
Sep 24, 20250.770.780.770.770.77-2.55%101,000
Sep 23, 20250.770.790.770.790.79-0.63%36,800
Sep 22, 20250.790.790.790.790.791.94%2,000
Sep 19, 20250.750.790.750.780.78-0.64%61,500
Sep 18, 20250.790.790.780.780.77-31,000
Sep 17, 20250.780.780.780.780.77-1.27%22,600
Sep 11, 20250.790.790.790.790.77-26,500
Sep 10, 20250.760.790.760.790.77-14,200
Sep 9, 20250.800.800.770.790.77-0.63%42,800
Sep 3, 20250.780.800.760.800.783.25%162,800
Sep 2, 20250.770.770.770.770.76-1.28%2,000
Aug 29, 20250.780.780.780.780.77-0.64%5,400
Aug 28, 20250.790.790.790.790.77-5,000
Aug 27, 20250.780.790.780.790.770.64%11,500
Aug 26, 20250.780.790.780.780.773.31%21,900
Aug 25, 20250.790.790.750.760.74-0.66%95,000
Aug 22, 20250.770.770.760.760.75-3.80%35,000
Aug 21, 20250.790.790.770.790.770.64%19,000
Aug 19, 20250.790.790.790.790.77-10,000
Aug 13, 20250.790.790.790.790.77-600
Aug 12, 20250.780.790.780.790.770.64%27,900
Aug 11, 20250.790.790.780.780.77-1.27%43,800
Aug 8, 20250.790.790.790.790.77-0.63%20,000
Aug 6, 20250.800.800.800.800.781.27%18,500
Aug 5, 20250.800.800.790.790.77-1.26%31,500
Aug 4, 20250.790.800.790.800.783.92%106,000
Aug 1, 20250.760.770.760.770.750.66%14,300
Jul 31, 20250.760.760.760.760.75-3,400
Jul 30, 20250.760.760.760.760.750.66%8,400
Jul 29, 20250.770.770.760.760.74-1.95%170,000
Jul 28, 20250.780.780.770.770.76-28,500
Jul 25, 20250.780.780.770.770.76-43,000
Jul 24, 20250.770.780.770.770.76-17,300
Jul 22, 20250.770.770.770.770.76-21,000
Jul 18, 20250.770.770.770.770.76-8,000
Jul 16, 20250.770.770.770.770.76-0.65%20,000
Jul 15, 20250.790.790.780.780.76-3.13%18,500
Jul 11, 20250.800.800.800.800.78-200
Jul 10, 20250.790.800.790.800.783.90%25,100
Jul 9, 20250.790.800.770.770.76-2.53%179,200
Jul 8, 20250.780.790.780.790.772.60%15,900
Jul 7, 20250.770.770.770.770.76-2.53%7,000
Jul 4, 20250.770.790.770.790.772.60%14,000
Jul 2, 20250.770.770.770.770.760.65%21,000
Jul 1, 20250.770.770.770.770.750.66%5,000
Jun 26, 20250.770.780.750.760.75-2.56%104,800
Jun 24, 20250.770.780.770.780.771.30%64,200
Jun 23, 20250.780.780.770.770.76-1.28%19,000
Jun 20, 20250.790.790.780.780.77-0.64%145,600
Jun 19, 20250.790.790.790.790.77-1.26%8,000
Jun 18, 20250.790.800.790.800.781.92%9,000
Jun 17, 20250.780.780.780.780.77-12,000
Jun 16, 20250.780.780.780.780.77-10,000
Jun 13, 20250.780.780.780.780.77-1.27%1,900
Jun 12, 20250.790.790.790.790.770.64%2,000
Jun 11, 20250.780.800.780.790.77-1.88%22,900
Jun 10, 20250.790.800.790.800.782.56%15,100
Jun 9, 20250.830.830.780.780.77-4.88%353,500
Jun 6, 20250.790.830.790.820.802.50%31,700