Yenher Holdings Bhd. (5300) Historical Prices

Time Period

Events

MY:5300 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.73	0.75	0.73	0.75	0.75	+0.00%	30,100	0.51
Nov 09, 2026	0.75	0.75	0.72	0.75	0.75	+0.00%	0	0.00
Nov 06, 2026	0.72	0.75	0.72	0.75	0.75	+0.00%	48,100	0.82
Nov 05, 2026	0.75	0.75	0.75	0.75	0.75	+0.00%	20,000	0.34
Nov 04, 2026	0.73	0.75	0.73	0.75	0.75	+2.74%	39,300	0.68
Nov 03, 2026	0.73	0.76	0.73	0.73	0.73	+0.00%	0	0.00
Nov 02, 2026	0.75	0.75	0.73	0.73	0.73	+0.00%	46,000	0.79
Oct 30, 2026	0.73	0.73	0.73	0.73	0.73	-5.19%	16,600	0.29
Oct 29, 2026	0.73	0.77	0.73	0.77	0.77	+1.32%	12,800	0.21
Oct 28, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	3,000	0.05
Oct 27, 2026	0.77	0.77	0.73	0.77	0.77	+0.00%	0	0.00
Oct 26, 2026	0.74	0.77	0.73	0.77	0.77	+4.76%	1,100	0.02
Oct 23, 2026	0.74	0.74	0.74	0.74	0.74	+0.00%	2,000	0.03
Oct 22, 2026	0.74	0.74	0.74	0.74	0.74	-2.00%	55,000	0.89
Oct 21, 2026	0.74	0.75	0.74	0.75	0.75	+0.00%	10,000	0.16
Oct 20, 2026	0.75	0.75	0.75	0.75	0.75	+0.00%	46,000	0.74
Oct 19, 2026	0.75	0.75	0.75	0.75	0.75	+0.67%	16,299	0.26
Oct 16, 2026	0.75	0.75	0.75	0.75	0.75	+0.00%	40,000	0.64
Oct 15, 2026	0.78	0.78	0.75	0.75	0.75	-5.10%	13,000	0.21
Oct 14, 2026	0.74	0.79	0.74	0.79	0.79	+5.37%	5,100	0.08
Oct 13, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	21,100	0.34
Oct 12, 2026	0.79	0.79	0.75	0.75	0.75	-3.23%	4,000	0.06
Oct 09, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	17,900	0.29
Oct 08, 2026	0.76	0.78	0.75	0.78	0.78	+1.96%	15,700	0.24
Oct 07, 2026	0.77	0.77	0.75	0.77	0.77	-1.92%	545,500	9.75
Oct 06, 2026	0.78	0.78	0.78	0.78	0.78	+0.00%	5,000	0.09
Oct 05, 2026	0.78	0.78	0.78	0.78	0.78	+0.00%	5,000	0.09
Oct 02, 2026	0.78	0.80	0.77	0.78	0.78	+0.00%	0	0.00
Oct 01, 2026	0.78	0.81	0.78	0.78	0.78	+0.00%	0	0.00
Sep 30, 2026	0.78	0.81	0.78	0.78	0.78	+0.00%	0	0.00
Sep 29, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	30,000	0.54
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	+2.56%	13,000	0.23
Sep 25, 2026	0.75	0.80	0.75	0.78	0.78	-1.27%	12,600	0.22
Sep 24, 2026	0.78	0.79	0.78	0.79	0.79	+0.00%	54,000	0.98
Sep 23, 2026	0.79	0.79	0.79	0.79	0.79	+0.00%	135,100	2.40
Sep 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	211,800	3.77
Sep 21, 2026	0.81	0.81	0.80	0.80	0.80	+0.00%	49,000	0.88
Sep 18, 2026	0.81	0.81	0.80	0.80	0.80	+0.63%	192,200	3.65
Sep 17, 2026	0.82	0.82	0.80	0.81	0.80	-0.50%	143,600	2.83
Sep 16, 2026	0.82	0.82	0.80	0.82	0.80	+0.00%	0	0.00
Sep 15, 2026	0.80	0.82	0.80	0.82	0.80	+2.44%	102,200	2.01
Sep 14, 2026	0.79	0.81	0.79	0.80	0.78	+0.65%	189,600	3.97
Sep 11, 2026	0.80	0.81	0.79	0.79	0.78	+0.00%	518,200	13.12
Sep 10, 2026	0.79	0.79	0.79	0.79	0.78	+0.65%	17,000	0.42
Sep 09, 2026	0.80	0.80	0.79	0.79	0.77	-1.91%	41,100	1.02
Sep 08, 2026	0.81	0.81	0.80	0.80	0.79	-0.63%	15,200	0.38
Sep 07, 2026	0.81	0.81	0.78	0.81	0.79	-0.63%	116,200	3.01
Sep 04, 2026	0.81	0.81	0.81	0.81	0.80	+0.00%	100	0.00
Sep 03, 2026	0.81	0.81	0.81	0.81	0.80	+1.27%	16,100	0.41
Sep 02, 2026	0.79	0.82	0.79	0.80	0.79	+1.29%	38,000	0.98

Yenher Holdings Bhd. historical prices

Yenher Holdings Bhd. (5300) Historical Prices

Become an Expert with TipRanks Premium