Yenher Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	1,000
Apr 23, 2026	0.75	0.75	0.75	0.75	0.75	-3.23%	3,000
Apr 22, 2026	0.78	0.78	0.78	0.78	0.78	-	6,000
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	-	3,000
Apr 20, 2026	0.76	0.78	0.76	0.78	0.78	-	5,100
Apr 17, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	14,200
Apr 16, 2026	0.76	0.76	0.76	0.76	0.76	-	48,500
Apr 15, 2026	0.76	0.76	0.75	0.76	0.76	-	125,500
Apr 14, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	45,400
Apr 13, 2026	0.76	0.83	0.76	0.77	0.77	-3.16%	57,500
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	-	3,000
Apr 9, 2026	0.79	0.79	0.79	0.79	0.79	-	600
Apr 8, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	40,000
Apr 6, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	23,200
Apr 3, 2026	0.76	0.78	0.75	0.78	0.78	3.33%	19,100
Apr 2, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	32,200
Apr 1, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	15,000
Mar 31, 2026	0.77	0.77	0.77	0.77	0.77	-	18,400
Mar 30, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	15,600
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	1,000
Mar 26, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	25,000
Mar 25, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	40,000
Mar 24, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	56,000
Mar 19, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	55,300
Mar 18, 2026	0.72	0.78	0.72	0.77	0.77	-3.75%	307,300
Mar 17, 2026	0.80	0.80	0.80	0.80	0.79	-	100
Mar 16, 2026	0.78	0.80	0.78	0.80	0.79	2.56%	5,300
Mar 13, 2026	0.78	0.78	0.78	0.78	0.77	-	143,000
Mar 12, 2026	0.78	0.78	0.78	0.78	0.77	-1.89%	5,000
Mar 11, 2026	0.79	0.80	0.78	0.80	0.78	-	40,700
Mar 10, 2026	0.79	0.80	0.79	0.80	0.78	-	21,000
Mar 9, 2026	0.80	0.80	0.80	0.80	0.78	-	29,200
Mar 6, 2026	0.80	0.80	0.80	0.80	0.78	-0.63%	56,000
Mar 4, 2026	0.81	0.81	0.80	0.80	0.79	-0.62%	24,200
Mar 3, 2026	0.80	0.81	0.80	0.81	0.79	-0.62%	62,800
Mar 2, 2026	0.82	0.82	0.80	0.81	0.79	-1.82%	106,700
Feb 27, 2026	0.83	0.83	0.81	0.83	0.81	0.61%	37,000
Feb 26, 2026	0.85	0.85	0.82	0.82	0.80	-2.96%	65,300
Feb 25, 2026	0.84	0.85	0.84	0.85	0.83	0.60%	34,000
Feb 24, 2026	0.84	0.84	0.84	0.84	0.82	1.82%	21,700
Feb 20, 2026	0.85	0.85	0.83	0.83	0.81	-0.60%	8,000
Feb 19, 2026	0.83	0.83	0.83	0.83	0.81	-	7,600
Feb 13, 2026	0.83	0.83	0.82	0.83	0.81	-1.19%	20,100
Feb 12, 2026	0.84	0.84	0.84	0.84	0.82	0.60%	5,000
Feb 11, 2026	0.83	0.84	0.83	0.84	0.82	1.21%	30,600
Feb 10, 2026	0.83	0.83	0.83	0.83	0.81	-1.20%	87,800
Feb 9, 2026	0.85	0.85	0.84	0.84	0.82	-	50,100
Feb 6, 2026	0.84	0.84	0.84	0.84	0.82	-0.60%	49,400
Feb 5, 2026	0.86	0.86	0.84	0.84	0.82	-1.18%	231,500
Feb 4, 2026	0.86	0.86	0.85	0.85	0.83	-0.58%	48,600
Feb 3, 2026	0.86	0.86	0.86	0.86	0.84	0.59%	169,000
Jan 30, 2026	0.86	0.86	0.85	0.85	0.83	-	114,000
Jan 29, 2026	0.85	0.86	0.85	0.85	0.83	1.19%	61,000
Jan 28, 2026	0.85	0.85	0.84	0.84	0.82	-0.59%	95,800
Jan 27, 2026	0.84	0.85	0.84	0.85	0.83	1.20%	133,700
Jan 26, 2026	0.83	0.84	0.81	0.84	0.82	1.21%	102,000
Jan 23, 2026	0.83	0.83	0.83	0.83	0.81	-	35,500
Jan 22, 2026	0.82	0.83	0.82	0.83	0.81	-	15,000
Jan 21, 2026	0.83	0.83	0.82	0.83	0.81	-	78,500
Jan 20, 2026	0.82	0.83	0.82	0.83	0.81	1.23%	25,000
Jan 19, 2026	0.82	0.82	0.82	0.82	0.80	-	87,000
Jan 16, 2026	0.80	0.83	0.80	0.82	0.80	-	243,200
Jan 15, 2026	0.81	0.82	0.81	0.82	0.80	-	58,300
Jan 14, 2026	0.80	0.82	0.80	0.82	0.80	1.87%	8,100
Jan 13, 2026	0.80	0.81	0.80	0.80	0.79	-	121,300
Jan 12, 2026	0.80	0.80	0.80	0.80	0.79	0.63%	36,100
Jan 8, 2026	0.80	0.80	0.80	0.80	0.78	-	10,500
Jan 7, 2026	0.80	0.80	0.79	0.80	0.78	-	41,100
Jan 6, 2026	0.80	0.80	0.80	0.80	0.78	-	7,900
Jan 5, 2026	0.81	0.82	0.80	0.80	0.78	-3.05%	62,300
Dec 31, 2025	0.78	0.82	0.78	0.82	0.80	5.81%	24,100
Dec 30, 2025	0.78	0.78	0.78	0.78	0.76	-3.13%	5,500
Dec 29, 2025	0.78	0.80	0.78	0.80	0.79	1.27%	30,000
Dec 24, 2025	0.79	0.79	0.79	0.79	0.78	-1.25%	71,300
Dec 22, 2025	0.80	0.80	0.80	0.80	0.79	-	600
Dec 19, 2025	0.80	0.80	0.80	0.80	0.79	2.56%	40,000
Dec 17, 2025	0.79	0.79	0.78	0.78	0.77	-0.64%	104,100
Dec 16, 2025	0.82	0.82	0.79	0.79	0.77	-4.85%	5,000
Dec 15, 2025	0.82	0.83	0.82	0.83	0.81	5.77%	5,000
Dec 12, 2025	0.78	0.78	0.78	0.78	0.77	-	32,000
Dec 11, 2025	0.78	0.78	0.78	0.78	0.77	-	7,700
Dec 9, 2025	0.79	0.79	0.78	0.78	0.77	-1.89%	75,100
Dec 8, 2025	0.80	0.80	0.80	0.80	0.78	-0.63%	31,500
Dec 2, 2025	0.80	0.80	0.80	0.80	0.79	-	2,000
Dec 1, 2025	0.80	0.80	0.80	0.80	0.79	-	1,900
Nov 28, 2025	0.82	0.82	0.80	0.80	0.79	-	10,000
Nov 27, 2025	0.80	0.80	0.80	0.80	0.79	-1.23%	20,000
Nov 26, 2025	0.81	0.81	0.81	0.81	0.79	-1.22%	58,400
Nov 25, 2025	0.82	0.82	0.82	0.82	0.80	1.23%	52,800
Nov 21, 2025	0.81	0.81	0.81	0.81	0.79	-	15,000
Nov 20, 2025	0.81	0.81	0.81	0.81	0.79	-	4,900
Nov 19, 2025	0.81	0.81	0.81	0.81	0.79	-	1,000
Nov 18, 2025	0.81	0.81	0.81	0.81	0.79	-	75,000
Nov 17, 2025	0.81	0.81	0.81	0.81	0.79	-	18,000
Nov 14, 2025	0.81	0.81	0.81	0.81	0.79	-	88,000
Nov 13, 2025	0.80	0.81	0.80	0.81	0.79	1.25%	167,100
Nov 12, 2025	0.81	0.81	0.80	0.80	0.79	-0.62%	32,000
Nov 11, 2025	0.81	0.81	0.81	0.81	0.79	-	19,000
Nov 10, 2025	0.81	0.81	0.81	0.81	0.79	-0.62%	32,000