Skip to main content
Yenher Holdings Berhad (KLSE:YENHER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.795
-0.005 (-0.63%)
At close: Mar 6, 2026

Yenher Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.800.800.800.800.80-0.63%56,000
Mar 4, 20260.810.810.800.800.80-0.62%24,200
Mar 3, 20260.800.810.800.810.81-0.62%62,800
Mar 2, 20260.820.820.800.810.81-1.82%106,700
Feb 27, 20260.830.830.810.830.830.61%37,000
Feb 26, 20260.850.850.820.820.82-2.96%65,300
Feb 25, 20260.840.850.840.850.850.60%34,000
Feb 24, 20260.840.840.840.840.841.82%21,700
Feb 20, 20260.850.850.830.830.83-0.60%8,000
Feb 19, 20260.830.830.830.830.83-7,600
Feb 13, 20260.830.830.820.830.83-1.19%20,100
Feb 12, 20260.840.840.840.840.840.60%5,000
Feb 11, 20260.830.840.830.840.841.21%30,600
Feb 10, 20260.830.830.830.830.83-1.20%87,800
Feb 9, 20260.850.850.840.840.84-50,100
Feb 6, 20260.840.840.840.840.84-0.60%49,400
Feb 5, 20260.860.860.840.840.84-1.18%231,500
Feb 4, 20260.860.860.850.850.85-0.58%48,600
Feb 3, 20260.860.860.860.860.860.59%169,000
Jan 30, 20260.860.860.850.850.85-114,000
Jan 29, 20260.850.860.850.850.851.19%61,000
Jan 28, 20260.850.850.840.840.84-0.59%95,800
Jan 27, 20260.840.850.840.850.851.20%133,700
Jan 26, 20260.830.840.810.840.841.21%102,000
Jan 23, 20260.830.830.830.830.83-35,500
Jan 22, 20260.820.830.820.830.83-15,000
Jan 21, 20260.830.830.820.830.83-78,500
Jan 20, 20260.820.830.820.830.831.23%25,000
Jan 19, 20260.820.820.820.820.82-87,000
Jan 16, 20260.800.830.800.820.82-243,200
Jan 15, 20260.810.820.810.820.82-58,300
Jan 14, 20260.800.820.800.820.821.87%8,100
Jan 13, 20260.800.810.800.800.80-121,300
Jan 12, 20260.800.800.800.800.800.63%36,100
Jan 8, 20260.800.800.800.800.80-10,500
Jan 7, 20260.800.800.790.800.80-41,100
Jan 6, 20260.800.800.800.800.80-7,900
Jan 5, 20260.810.820.800.800.80-3.05%62,300
Dec 31, 20250.780.820.780.820.825.81%24,100
Dec 30, 20250.780.780.780.780.78-3.13%5,500
Dec 29, 20250.780.800.780.800.801.27%30,000
Dec 24, 20250.790.790.790.790.79-1.25%71,300
Dec 22, 20250.800.800.800.800.80-600
Dec 19, 20250.800.800.800.800.802.56%40,000
Dec 17, 20250.790.790.780.780.78-0.64%104,100
Dec 16, 20250.820.820.790.790.79-4.85%5,000
Dec 15, 20250.820.830.820.830.835.77%5,000
Dec 12, 20250.780.780.780.780.78-32,000
Dec 11, 20250.780.780.780.780.78-7,700
Dec 9, 20250.790.790.780.780.78-1.89%75,100
Dec 8, 20250.800.800.800.800.80-0.63%31,500
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