YNH Property Bhd (3158.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.5350

+0.0400

(+8.08%)

As of 12:29PM MYT. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.5000	0.5400	0.5000	0.5350	0.5350	31,174,500
Jun 27, 2024	0.5550	0.5700	0.4800	0.4950	0.4950	94,446,300
Jun 26, 2024	0.6200	0.6250	0.6000	0.6050	0.6050	14,801,900
Jun 25, 2024	0.6250	0.6450	0.6100	0.6200	0.6200	8,518,700
Jun 24, 2024	0.6450	0.6450	0.6150	0.6250	0.6250	10,213,000
Jun 21, 2024	0.6600	0.7100	0.6400	0.6450	0.6450	30,361,800
Jun 20, 2024	0.6800	0.6850	0.6350	0.6550	0.6550	20,016,700
Jun 19, 2024	0.7000	0.7200	0.6700	0.6800	0.6800	15,697,200
Jun 18, 2024	0.7600	0.7650	0.6900	0.7000	0.7000	27,304,700
Jun 14, 2024	0.7850	0.7950	0.7450	0.7550	0.7550	26,238,000
Jun 13, 2024	0.7550	0.8000	0.7250	0.7750	0.7750	30,030,400
Jun 12, 2024	0.8150	0.8200	0.7300	0.7700	0.7700	39,234,600
Jun 11, 2024	0.6750	0.8900	0.6600	0.7950	0.7950	146,896,900
Jun 10, 2024	0.6600	0.7000	0.6350	0.6700	0.6700	65,235,100
Jun 07, 2024	0.4800	0.6500	0.4800	0.6400	0.6400	133,726,300
Jun 06, 2024	0.4550	0.4900	0.4500	0.4800	0.4800	13,266,500
Jun 05, 2024	0.4450	0.4600	0.4450	0.4550	0.4550	3,332,500
Jun 04, 2024	0.4550	0.4550	0.4400	0.4450	0.4450	6,416,900
May 31, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	1,865,700
May 30, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	2,045,600
May 29, 2024	0.4550	0.4650	0.4450	0.4600	0.4600	5,883,700
May 28, 2024	0.4600	0.4650	0.4500	0.4550	0.4550	3,057,700
May 27, 2024	0.4700	0.4700	0.4550	0.4550	0.4550	6,746,300
May 24, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	4,482,800
May 23, 2024	0.4800	0.4950	0.4750	0.4850	0.4850	8,226,200
May 21, 2024	0.4550	0.5400	0.4550	0.4750	0.4750	65,597,900
May 20, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	10,287,500
May 17, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	2,009,300
May 16, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	2,779,800
May 15, 2024	0.4400	0.4500	0.4350	0.4400	0.4400	3,347,900
May 14, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	4,178,600
May 13, 2024	0.4500	0.4600	0.4450	0.4500	0.4500	6,796,400
May 10, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	1,653,500
May 09, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	2,249,800
May 08, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	9,203,500
May 07, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	1,862,800
May 06, 2024	0.4500	0.4550	0.4450	0.4500	0.4500	2,158,000
May 03, 2024	0.4650	0.4650	0.4450	0.4550	0.4550	10,342,700
May 02, 2024	0.4750	0.4850	0.4600	0.4650	0.4650	6,217,900
Apr 30, 2024	0.4900	0.4900	0.4550	0.4750	0.4750	6,805,800
Apr 29, 2024	0.4550	0.5000	0.4550	0.4800	0.4800	25,572,500
Apr 26, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	2,339,200
Apr 25, 2024	0.4550	0.4600	0.4450	0.4500	0.4500	5,295,000
Apr 24, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	2,928,300
Apr 23, 2024	0.4450	0.4650	0.4400	0.4550	0.4550	6,277,700
Apr 22, 2024	0.4550	0.4600	0.4400	0.4450	0.4450	7,018,700
Apr 19, 2024	0.4700	0.4750	0.4500	0.4600	0.4600	4,806,800
Apr 18, 2024	0.4600	0.4750	0.4500	0.4700	0.4700	5,813,400
Apr 17, 2024	0.4450	0.4700	0.4450	0.4600	0.4600	8,359,100
Apr 16, 2024	0.4550	0.4550	0.4400	0.4450	0.4450	5,203,200
Apr 15, 2024	0.4650	0.4700	0.4500	0.4550	0.4550	7,240,700
Apr 12, 2024	0.4700	0.4800	0.4600	0.4750	0.4750	7,262,700
Apr 09, 2024	0.4600	0.4750	0.4400	0.4700	0.4700	18,355,900
Apr 08, 2024	0.5050	0.5100	0.4650	0.4750	0.4750	17,123,300
Apr 05, 2024	0.5100	0.5300	0.5050	0.5050	0.5050	7,632,900
Apr 04, 2024	0.5050	0.5200	0.5000	0.5100	0.5100	2,852,100
Apr 03, 2024	0.5150	0.5200	0.4950	0.5050	0.5050	6,251,500
Apr 02, 2024	0.5250	0.5450	0.5100	0.5200	0.5200	5,392,200
Apr 01, 2024	0.5350	0.5350	0.5200	0.5250	0.5250	3,979,000
Mar 29, 2024	0.5350	0.5500	0.5150	0.5300	0.5300	5,005,000
Mar 27, 2024	0.5400	0.5500	0.5250	0.5350	0.5350	8,091,400
Mar 26, 2024	0.4850	0.5550	0.4800	0.5400	0.5400	34,136,000
Mar 25, 2024	0.4750	0.4850	0.4650	0.4850	0.4850	7,892,000
Mar 22, 2024	0.4650	0.4800	0.4600	0.4750	0.4750	7,059,300
Mar 21, 2024	0.4600	0.4850	0.4600	0.4700	0.4700	10,770,000
Mar 20, 2024	0.4700	0.4800	0.4550	0.4550	0.4550	7,451,300
Mar 19, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	7,827,300
Mar 18, 2024	0.4900	0.4950	0.4750	0.4750	0.4750	10,111,300
Mar 15, 2024	0.4800	0.5000	0.4600	0.4900	0.4900	13,406,700
Mar 14, 2024	0.4750	0.4950	0.4650	0.4800	0.4800	9,389,700
Mar 13, 2024	0.5050	0.5100	0.4750	0.4750	0.4750	8,832,000
Mar 12, 2024	0.5150	0.5350	0.4900	0.5050	0.5050	38,076,700
Mar 11, 2024	0.4500	0.5100	0.4250	0.5000	0.5000	26,872,600
Mar 08, 2024	0.4800	0.4850	0.4100	0.4600	0.4600	22,052,100
Mar 07, 2024	0.4900	0.5050	0.4700	0.4750	0.4750	5,478,300
Mar 06, 2024	0.4900	0.5150	0.4900	0.4900	0.4900	5,797,700
Mar 05, 2024	0.5300	0.5300	0.4850	0.4950	0.4950	13,852,700
Mar 04, 2024	0.5700	0.5700	0.5200	0.5300	0.5300	7,554,700
Mar 01, 2024	0.5250	0.5750	0.5150	0.5650	0.5650	15,464,300
Feb 29, 2024	0.5600	0.5650	0.5100	0.5300	0.5300	18,511,800
Feb 28, 2024	0.5750	0.5800	0.5600	0.5600	0.5600	3,976,600
Feb 27, 2024	0.5750	0.5900	0.5650	0.5800	0.5800	8,117,600
Feb 26, 2024	0.6050	0.6100	0.5650	0.5800	0.5800	21,160,000
Feb 23, 2024	0.6150	0.6150	0.6000	0.6100	0.6100	7,367,000
Feb 22, 2024	0.6200	0.6400	0.5950	0.6150	0.6150	22,376,400
Feb 21, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	14,874,300
Feb 20, 2024	0.6450	0.6550	0.6350	0.6400	0.6400	11,461,500
Feb 19, 2024	0.6600	0.6700	0.6400	0.6450	0.6450	17,080,400
Feb 16, 2024	0.6650	0.6750	0.6400	0.6600	0.6600	25,227,000
Feb 15, 2024	0.6650	0.6700	0.6350	0.6550	0.6550	25,872,100
Feb 14, 2024	0.6600	0.6900	0.6500	0.6600	0.6600	24,185,100
Feb 13, 2024	0.6300	0.6900	0.6300	0.6750	0.6750	49,336,200
Feb 09, 2024	0.6150	0.6300	0.6050	0.6150	0.6150	18,851,600
Feb 08, 2024	0.6300	0.6450	0.6000	0.6150	0.6150	24,052,800
Feb 07, 2024	0.6600	0.6700	0.6300	0.6350	0.6350	11,184,700
Feb 06, 2024	0.6300	0.6600	0.6200	0.6550	0.6550	12,751,800
Feb 05, 2024	0.6650	0.6750	0.6250	0.6300	0.6300	21,285,000
Feb 02, 2024	0.6550	0.7000	0.6400	0.6600	0.6600	32,713,000
Jan 31, 2024	0.6850	0.7100	0.6250	0.6600	0.6600	45,516,300
Jan 30, 2024	0.8450	0.8450	0.6500	0.6850	0.6850	116,161,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7290-0.0010(-0.14%)

CRUDE OIL82.27+0.53(+0.65%)

Bitcoin CAD84,373.53+1,219.13(+1.47%)

YNH Property Bhd (3158.KL)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7290
-0.0010(-0.14%)

CRUDE OIL
82.27
+0.53(+0.65%)

Bitcoin CAD
84,373.53
+1,219.13(+1.47%)