YNH Property Bhd (KLSE:YNHPROP)
Malaysia
· Delayed Price · Currency is MYR 0.225
0.00 (0.00%)
At close: Mar 6, 2026
YNH Property Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 619,400 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 441,700 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 1,329,700 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 454,800 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 648,100 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 418,800 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 240,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 206,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,500 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 409,400 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 60,200 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 75,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 449,300 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 246,300 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 323,500 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 1,471,800 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 951,100 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 163,500 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 704,400 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,350,100 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,213,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,718,900 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 887,100 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,656,800 |
| Jan 27, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 2,737,000 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,725,500 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 367,000 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,649,700 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,597,900 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 444,700 |
| Jan 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,003,600 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,093,400 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 646,600 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 533,200 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 797,300 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 868,300 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 364,700 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 214,100 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,372,300 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 745,500 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 771,100 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 872,100 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,421,700 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 596,500 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,667,200 |
| Dec 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 392,200 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 566,500 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,043,500 |
| Dec 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 423,100 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 1,208,300 |
| Dec 18, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.79% | 3,869,200 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 482,200 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 1,201,100 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 1,260,800 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 855,600 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,905,700 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 6,428,100 |
| Dec 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 6,734,100 |
| Dec 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 798,800 |
| Dec 5, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.51% | 8,875,800 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 2,104,100 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,075,800 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 1,999,600 |
| Dec 1, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.53% | 4,439,400 |
| Nov 28, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.56% | 4,220,900 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 785,100 |
| Nov 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 1,974,000 |
| Nov 25, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 3,814,900 |
| Nov 24, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 3,101,700 |
| Nov 21, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -5.80% | 4,604,800 |
| Nov 20, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 4,885,300 |
| Nov 19, 2025 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | 3.03% | 8,040,700 |
| Nov 18, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 13.79% | 13,104,600 |
| Nov 17, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 13.73% | 7,221,100 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 538,000 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,149,800 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,144,800 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,150,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 885,200 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,447,500 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,987,900 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 795,300 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 3,374,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,909,900 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,466,700 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 601,400 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,183,300 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 717,400 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 973,900 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,586,600 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 735,800 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,058,600 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,091,800 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,648,400 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 762,700 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,101,100 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,300,000 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,424,400 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 940,800 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 660,300 |