Skip to main content
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.350
0.00 (0.00%)
At close: Dec 5, 2025

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.362.362.342.352.35-596,000
Dec 4, 20252.352.372.352.352.35-2,348,200
Dec 3, 20252.362.372.342.352.35-0.84%1,701,700
Dec 2, 20252.342.372.332.372.361.72%1,584,600
Dec 1, 20252.342.352.332.332.32-0.43%1,198,000
Nov 28, 20252.352.352.332.342.33-0.43%1,689,200
Nov 27, 20252.342.362.342.352.340.43%740,000
Nov 26, 20252.362.362.332.342.33-1.27%2,056,200
Nov 25, 20252.362.372.332.372.360.42%2,816,600
Nov 24, 20252.362.372.342.362.350.43%3,199,800
Nov 21, 20252.342.352.332.352.34-2,144,800
Nov 20, 20252.352.372.342.352.34-4,174,300
Nov 19, 20252.382.382.352.352.34-1.67%2,380,500
Nov 18, 20252.402.422.382.392.38-0.42%1,191,100
Nov 17, 20252.372.412.362.402.391.27%2,838,900
Nov 14, 20252.372.402.372.372.36-2,105,100
Nov 13, 20252.382.412.372.372.36-1.66%1,869,600
Nov 12, 20252.392.412.372.412.40-828,900
Nov 11, 20252.402.412.352.412.400.42%4,629,900
Nov 10, 20252.422.422.382.402.39-0.83%1,870,500
Nov 7, 20252.422.442.412.422.41-3,116,900
Nov 6, 20252.342.422.322.422.413.42%5,227,900
Nov 5, 20252.352.372.342.342.33-0.43%4,264,600
Nov 4, 20252.392.392.342.352.34-1.67%4,073,000
Nov 3, 20252.372.392.372.392.380.84%1,525,000
Oct 31, 20252.352.392.342.372.36-3,733,000
Oct 30, 20252.362.372.332.372.36-0.42%4,592,800
Oct 29, 20252.352.382.312.382.371.28%4,566,900
Oct 28, 20252.382.382.332.352.34-0.84%5,727,800
Oct 27, 20252.402.432.352.372.36-1.25%7,558,800
Oct 24, 20252.432.432.392.402.39-1.23%2,279,900
Oct 23, 20252.402.432.402.432.420.83%2,407,400
Oct 22, 20252.422.422.392.412.40-0.82%1,512,500
Oct 21, 20252.472.472.392.432.420.41%2,183,400
Oct 17, 20252.392.422.382.422.410.83%2,221,100
Oct 16, 20252.452.452.402.402.39-1.64%1,175,200
Oct 15, 20252.392.452.382.442.431.24%2,673,000
Oct 14, 20252.372.412.342.412.402.12%1,800,600
Oct 13, 20252.362.392.342.362.35-0.84%1,161,400
Oct 10, 20252.392.412.382.382.37-1.65%1,647,300
Oct 9, 20252.422.422.372.422.41-1,566,800
Oct 8, 20252.342.422.342.422.413.86%2,974,800
Oct 7, 20252.412.412.322.332.32-3.32%8,170,300
Oct 6, 20252.422.422.362.412.40-0.41%1,988,200
Oct 3, 20252.382.422.372.422.411.68%1,958,900
Oct 2, 20252.382.402.382.382.37-0.42%887,100
Oct 1, 20252.422.422.342.392.38-1.24%3,203,500
Sep 30, 20252.432.432.402.422.41-0.41%1,316,800
Sep 29, 20252.442.452.402.432.42-1,762,500
Sep 26, 20252.382.452.382.432.421.67%3,443,000
Sep 25, 20252.442.442.392.392.38-2.05%2,247,700
Sep 24, 20252.432.452.412.442.430.83%1,922,300
Sep 23, 20252.432.462.422.422.41-0.41%1,058,400
Sep 22, 20252.472.492.432.432.42-1.62%3,960,700
Sep 19, 20252.472.532.452.472.460.82%11,805,600
Sep 18, 20252.382.482.382.452.442.94%23,014,500
Sep 17, 20252.452.482.382.382.37-2.06%3,684,600
Sep 12, 20252.432.452.402.432.421.25%3,474,200
Sep 11, 20252.412.442.392.402.39-0.41%3,396,700
Sep 10, 20252.412.422.362.412.40-0.41%2,868,600
Sep 9, 20252.412.422.382.422.410.41%1,027,000
Sep 8, 20252.402.422.382.412.400.42%575,400
Sep 4, 20252.392.422.382.402.390.42%1,334,600
Sep 3, 20252.412.422.392.392.38-1.24%572,200
Sep 2, 20252.452.452.382.422.39-1.22%1,250,100
Aug 29, 20252.462.472.432.452.42-1.21%2,419,700
Aug 28, 20252.392.492.392.482.454.20%5,235,900
Aug 27, 20252.312.412.312.382.353.03%10,246,800
Aug 26, 20252.332.332.302.312.28-1.28%4,629,900
Aug 25, 20252.362.362.342.342.31-0.85%1,365,200
Aug 22, 20252.352.382.342.362.330.43%2,729,200
Aug 21, 20252.332.362.332.352.321.29%2,414,600
Aug 20, 20252.362.362.322.322.29-1.69%1,154,500
Aug 19, 20252.352.362.342.362.330.43%973,900
Aug 18, 20252.362.392.342.352.32-0.42%3,112,600
Aug 15, 20252.352.362.332.362.330.43%2,673,200
Aug 14, 20252.342.352.292.352.320.43%2,730,900
Aug 13, 20252.302.342.242.342.311.30%4,115,400
Aug 12, 20252.322.332.302.312.28-1.28%5,369,300
Aug 11, 20252.332.342.302.342.310.43%1,733,800
Aug 8, 20252.332.332.302.332.300.43%2,177,400
Aug 7, 20252.352.362.322.322.29-1.69%2,877,300
Aug 6, 20252.362.362.342.362.33-1,272,600
Aug 5, 20252.362.362.342.362.33-1,187,600
Aug 4, 20252.382.382.342.362.33-0.42%1,238,400
Aug 1, 20252.352.372.332.372.341.28%1,368,200
Jul 31, 20252.342.362.342.342.31-2,008,500
Jul 30, 20252.392.392.342.342.31-2.09%1,379,000
Jul 29, 20252.402.432.342.392.36-1,569,700
Jul 28, 20252.392.392.382.392.36-487,800
Jul 25, 20252.382.392.362.392.360.42%553,000
Jul 24, 20252.352.392.352.382.351.28%637,300
Jul 23, 20252.352.382.342.352.320.43%1,996,900
Jul 22, 20252.372.372.332.342.31-1.27%1,066,600
Jul 21, 20252.382.382.352.372.34-0.84%544,700
Jul 18, 20252.352.392.352.392.361.70%2,145,300
Jul 17, 20252.362.362.302.352.32-0.42%2,496,700
Jul 16, 20252.362.382.342.362.33-2,288,300
Jul 15, 20252.392.402.362.362.33-0.84%567,100
Jul 14, 20252.372.402.362.382.350.42%2,324,600