YNH Property Bhd (KLSE:YNHPROP)
Malaysia
· Delayed Price · Currency is MYR 0.230
+0.005 (2.22%)
At close: Apr 28, 2026
YNH Property Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 201,300 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 330,200 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 96,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 787,600 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 1,294,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 423,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 220,400 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 83,200 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 182,600 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 127,100 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 134,300 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 5,100 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 409,800 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 372,500 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 207,500 |
| Apr 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 240,700 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 288,300 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 534,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 509,200 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 2,044,200 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 761,900 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 544,900 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 156,100 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 578,300 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 223,500 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 227,100 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 225,300 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 367,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 251,000 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 364,500 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 391,800 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,263,400 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 842,000 |
| 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 |