Skip to main content
Yinson Holdings Berhad (KLSE:YINSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.140
0.00 (0.00%)
At close: Apr 29, 2026

Yinson Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.142.152.102.142.14-1,997,200
Apr 27, 20262.132.172.132.142.140.47%2,118,100
Apr 24, 20262.172.172.112.132.13-1.84%5,854,200
Apr 23, 20262.132.182.132.172.171.88%3,610,700
Apr 22, 20262.102.152.082.132.131.43%4,119,000
Apr 21, 20262.152.152.062.102.10-2.33%4,784,500
Apr 20, 20262.202.202.132.152.15-2.27%5,907,100
Apr 17, 20262.252.272.172.202.20-2.22%8,683,900
Apr 16, 20262.332.332.242.252.25-3.85%6,192,000
Apr 15, 20262.382.382.322.342.34-1.68%2,291,500
Apr 14, 20262.382.392.362.382.38-0.42%748,900
Apr 13, 20262.392.402.372.392.39-1,844,500
Apr 10, 20262.382.392.372.392.390.84%1,361,500
Apr 9, 20262.362.392.362.372.370.85%2,445,800
Apr 8, 20262.362.382.322.352.35-3,371,400
Apr 7, 20262.352.362.342.352.35-0.42%2,152,100
Apr 6, 20262.372.372.332.362.36-0.42%2,572,500
Apr 3, 20262.372.412.352.372.37-5,668,800
Apr 2, 20262.322.382.282.372.372.16%3,831,200
Apr 1, 20262.262.332.262.322.323.11%3,206,000
Mar 31, 20262.272.292.242.252.25-0.88%3,073,700
Mar 30, 20262.302.302.262.272.27-1.30%2,503,300
Mar 27, 20262.302.332.272.302.30-3,944,800
Mar 26, 20262.332.332.262.302.30-2.13%5,909,400
Mar 25, 20262.322.392.322.352.351.73%6,365,500
Mar 24, 20262.272.352.262.312.310.87%9,218,600
Mar 19, 20262.382.382.292.292.29-3.78%5,022,000
Mar 18, 20262.392.392.342.382.38-0.42%2,887,900
Mar 17, 20262.392.392.352.392.39-0.42%1,492,100
Mar 16, 20262.422.422.372.402.40-0.41%3,066,500
Mar 13, 20262.442.482.392.412.41-1.23%6,682,500
Mar 12, 20262.422.482.402.442.441.67%6,375,800
Mar 11, 20262.312.422.302.402.404.35%4,033,800
Mar 10, 20262.352.362.282.302.30-2.13%6,228,300
Mar 9, 20262.322.382.262.352.351.29%6,097,200
Mar 6, 20262.312.332.282.322.320.43%1,678,700
Mar 5, 20262.352.352.272.312.31-1.28%3,212,600
Mar 4, 20262.382.382.332.342.34-1.68%3,258,200
Mar 3, 20262.382.412.372.382.38-0.42%991,700
Mar 2, 20262.372.402.332.392.391.70%3,711,100
Feb 27, 20262.352.382.352.352.35-5,813,100
Feb 26, 20262.362.382.342.352.35-0.84%1,997,500
Feb 25, 20262.362.382.342.372.370.42%2,228,100
Feb 24, 20262.362.392.352.362.36-1,328,600
Feb 23, 20262.382.402.352.362.36-0.42%1,330,900
Feb 20, 20262.402.402.372.372.37-1.25%930,600
Feb 19, 20262.352.422.352.402.402.13%1,307,500
Feb 16, 20262.382.392.352.352.35-1.26%1,396,800
Feb 13, 20262.382.402.372.382.38-0.83%977,900
Feb 12, 20262.402.422.382.402.40-1,237,700
Feb 11, 20262.392.432.372.402.400.42%2,146,200
Feb 10, 20262.392.432.372.392.390.42%1,839,500
Feb 9, 20262.392.402.352.382.380.42%1,756,600
Feb 6, 20262.392.392.332.372.37-0.42%1,183,900
Feb 5, 20262.412.412.362.382.38-1.24%1,094,000
Feb 4, 20262.402.432.392.412.410.42%2,218,900
Feb 3, 20262.362.412.362.402.391.69%2,697,600
Jan 30, 20262.382.382.332.362.35-3,830,600
Jan 29, 20262.362.372.332.362.35-0.84%2,724,400
Jan 28, 20262.342.382.312.382.371.71%7,808,500
Jan 27, 20262.392.402.332.342.33-1.68%5,363,500
Jan 26, 20262.392.412.362.382.37-0.42%4,254,300
Jan 23, 20262.402.422.382.392.38-0.42%4,084,500
Jan 22, 20262.412.432.402.402.39-0.41%1,799,900
Jan 21, 20262.422.422.362.412.40-4,620,000
Jan 20, 20262.412.442.392.412.400.42%963,300
Jan 19, 20262.402.442.392.402.39-1.23%1,715,500
Jan 16, 20262.392.432.392.432.421.67%1,121,400
Jan 15, 20262.392.402.372.392.38-2,192,700
Jan 14, 20262.392.422.382.392.38-2,044,000
Jan 13, 20262.352.432.352.392.381.70%4,138,800
Jan 12, 20262.362.392.342.352.34-0.42%2,284,300
Jan 9, 20262.352.362.332.362.350.43%1,145,200
Jan 8, 20262.342.352.292.352.34-0.42%1,703,100
Jan 7, 20262.282.362.262.362.353.51%1,981,400
Jan 6, 20262.322.332.272.282.27-2.56%2,563,800
Jan 5, 20262.362.382.332.342.33-0.85%2,464,200
Jan 2, 20262.342.362.342.362.35-360,100
Dec 31, 20252.342.372.342.362.350.43%1,719,200
Dec 30, 20252.352.352.322.352.34-901,800
Dec 29, 20252.342.352.312.352.34-1,490,100
Dec 26, 20252.322.352.322.352.341.29%341,000
Dec 24, 20252.292.352.292.322.311.31%690,300
Dec 23, 20252.372.372.292.292.28-2.97%4,224,900
Dec 22, 20252.362.392.342.362.35-1,884,200
Dec 19, 20252.342.362.302.362.350.85%2,640,900
Dec 18, 20252.322.342.262.342.33-3,528,700
Dec 17, 20252.192.342.162.342.336.36%4,465,500
Dec 16, 20252.322.322.182.202.19-5.17%4,439,600
Dec 15, 20252.352.352.302.322.31-1.28%2,424,200
Dec 12, 20252.362.382.352.352.34-2,343,500
Dec 11, 20252.342.362.302.352.34-1,311,600
Dec 10, 20252.272.352.252.352.343.98%1,802,900
Dec 9, 20252.302.302.252.262.25-1.31%2,321,700
Dec 8, 20252.362.362.292.292.28-2.55%2,081,500
Dec 5, 20252.362.362.342.352.34-596,000
Dec 4, 20252.352.372.352.352.34-2,348,200
Dec 3, 20252.362.372.342.352.34-0.84%1,701,700
Dec 2, 20252.342.372.332.372.351.72%1,584,600
Dec 1, 20252.342.352.332.332.31-0.43%1,198,000