Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Yinson Holdings Bhd. (7293) Historical Prices

1 Followers
MY:7293 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.242.242.192.202.20-0.90%8,791,4002.53
Nov 10, 20262.292.292.162.222.22-1.77%15,919,1004.73
Nov 09, 20262.262.292.222.262.260.00%00.00
Nov 06, 20262.292.292.222.262.26-0.44%11,579,6003.44
Nov 05, 20262.242.302.232.272.27+1.34%10,553,8003.28
Nov 04, 20262.232.252.222.242.24+0.90%3,475,5001.09
Nov 03, 20262.232.242.202.222.22-0.89%2,993,6000.94
Nov 02, 20262.232.252.212.242.24+0.45%3,982,7001.27
Oct 30, 20262.192.262.192.232.23+0.90%3,886,7001.26
Oct 29, 20262.232.232.192.212.21-0.90%1,547,8000.50
Oct 28, 20262.172.242.162.232.23+4.21%3,688,8001.17
Oct 27, 20262.162.242.142.142.14-1.38%4,307,0001.37
Oct 26, 20262.112.192.102.172.17+3.33%6,465,0002.10
Oct 23, 20262.112.112.082.102.10-0.47%1,688,4000.54
Oct 22, 20262.142.142.112.112.11-0.94%1,437,5000.44
Oct 21, 20262.122.162.122.132.13+0.47%1,556,5000.44
Oct 20, 20262.132.142.122.122.12-0.47%1,414,5000.39
Oct 19, 20262.132.142.112.132.130.00%2,789,6000.76
Oct 16, 20262.142.162.132.132.13-0.47%1,540,4000.41
Oct 15, 20262.132.172.132.142.14+0.47%2,679,1000.71
Oct 14, 20262.152.172.132.132.13-0.93%5,180,9001.36
Oct 13, 20262.132.162.122.152.15+0.94%2,505,1000.63
Oct 12, 20262.122.142.112.132.13+0.47%1,624,0000.40
Oct 09, 20262.122.152.122.122.12+0.47%1,530,4000.37
Oct 08, 20262.152.152.102.112.11-2.31%1,242,2000.30
Oct 07, 20262.122.172.102.162.16+1.89%3,849,1000.92
Oct 06, 20262.082.142.082.122.12+2.42%1,311,4000.31
Oct 05, 20262.112.112.052.072.07-1.90%2,482,2000.59
Oct 02, 20262.072.112.072.112.11+1.44%1,007,3000.24
Oct 01, 20262.112.132.072.082.08-1.42%2,444,6000.57
Sep 30, 20262.152.152.082.112.11-1.86%2,108,7000.49
Sep 29, 20262.092.152.092.152.15+1.90%2,568,6000.60
Sep 28, 20262.122.142.072.112.110.00%869,0000.20
Sep 25, 20262.082.132.072.112.11+2.43%1,874,2000.43
Sep 24, 20262.052.082.042.062.06+0.49%1,419,3000.33
Sep 23, 20262.052.082.042.052.05-1.44%1,095,9000.25
Sep 22, 20262.072.092.042.082.08+0.48%2,320,0000.53
Sep 21, 20262.052.092.032.072.07+1.47%1,969,3000.45
Sep 18, 20262.052.102.032.042.04-0.49%3,723,7000.85
Sep 17, 20262.132.132.032.052.05-3.76%2,850,7000.65
Sep 16, 20262.132.171.982.132.130.00%00.00
Sep 15, 20262.002.171.982.132.13+6.50%8,604,0001.98
Sep 14, 20261.952.001.952.002.00+2.56%1,933,7000.45
Sep 11, 20261.952.001.921.951.95+0.52%3,734,6000.87
Sep 10, 20261.992.011.931.941.94-2.51%2,809,0000.65
Sep 09, 20262.002.011.951.991.99-0.50%2,617,6000.61
Sep 08, 20262.012.051.982.002.00-0.99%2,790,0000.65
Sep 07, 20262.062.082.002.022.02-1.94%4,153,6000.98
Sep 04, 20262.072.102.062.062.06-0.48%1,975,4000.47
Sep 03, 20262.042.112.032.072.07+1.47%2,908,5000.69