YNH Property Bhd. (3158) Historical Prices

Time Period

Events

MY:3158 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	768,800	1.35
Nov 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	500,500	0.87
Nov 09, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	412,200	0.69
Nov 05, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	770,400	1.29
Nov 04, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	73,100	0.12
Nov 03, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	3,036,000	5.14
Nov 02, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	1,132,500	1.86
Oct 30, 2026	0.34	0.34	0.33	0.34	0.34	+1.49%	1,164,900	1.88
Oct 29, 2026	0.32	0.34	0.31	0.34	0.34	+9.84%	2,304,100	3.71
Oct 28, 2026	0.30	0.32	0.30	0.31	0.31	0.00%	1,066,500	1.61
Oct 27, 2026	0.29	0.32	0.29	0.31	0.31	0.00%	2,731,500	3.97
Oct 26, 2026	0.28	0.31	0.28	0.31	0.31	+7.02%	1,965,800	2.65
Oct 23, 2026	0.28	0.29	0.28	0.29	0.29	0.00%	335,100	0.41
Oct 22, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	267,700	0.31
Oct 21, 2026	0.28	0.29	0.28	0.29	0.29	+3.64%	126,900	0.14
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	476,000	0.50
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	75,200	0.08
Oct 16, 2026	0.28	0.30	0.28	0.29	0.29	+3.64%	491,900	0.46
Oct 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	185,100	0.15
Oct 14, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	352,500	0.28
Oct 13, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	376,700	0.29
Oct 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	507,600	0.38
Oct 09, 2026	0.29	0.31	0.29	0.30	0.30	0.00%	212,400	0.15
Oct 08, 2026	0.30	0.32	0.29	0.30	0.30	0.00%	553,100	0.39
Oct 07, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	700,100	0.48
Oct 06, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	510,600	0.33
Oct 05, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	359,900	0.21
Oct 02, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	302,000	0.17
Oct 01, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	783,300	0.42
Sep 30, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	199,400	0.10
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	219,900	0.12
Sep 28, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	394,100	0.21
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	32,599	0.02
Sep 24, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	159,700	0.08
Sep 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	378,800	0.20
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	80,900	0.04
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	227,500	0.12
Sep 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	370,500	0.19
Sep 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	313,000	0.16
Sep 16, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	0	0.00
Sep 15, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	572,700	0.30
Sep 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	203,800	0.11
Sep 11, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	268,700	0.14
Sep 10, 2026	0.34	0.35	0.33	0.34	0.34	+1.49%	541,800	0.28
Sep 09, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	401,700	0.21
Sep 08, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	513,400	0.27
Sep 07, 2026	0.33	0.35	0.33	0.35	0.35	+9.52%	2,013,300	1.04
Sep 04, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	161,100	0.08
Sep 03, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	436,500	0.22

YNH Property Bhd. historical prices

YNH Property Bhd. (3158) Historical Prices

Become an Expert with TipRanks Premium