New Zealand markets closed

YNH Property Bhd (3158.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4950-0.1100 (-18.18%)
At close: 04:59PM MYT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.55500.57000.48000.49500.495094,446,300
26 Jun 20240.62000.62500.60000.60500.605014,801,900
25 Jun 20240.62500.64500.61000.62000.62008,518,700
24 Jun 20240.64500.64500.61500.62500.625010,213,000
21 Jun 20240.66000.71000.64000.64500.645030,361,800
20 Jun 20240.68000.68500.63500.65500.655020,016,700
19 Jun 20240.70000.72000.67000.68000.680015,697,200
18 Jun 20240.76000.76500.69000.70000.700027,304,700
14 Jun 20240.78500.79500.74500.75500.755026,238,000
13 Jun 20240.75500.80000.72500.77500.775030,030,400
12 Jun 20240.81500.82000.73000.77000.770039,234,600
11 Jun 20240.67500.89000.66000.79500.7950146,896,900
10 Jun 20240.66000.70000.63500.67000.670065,235,100
07 Jun 20240.48000.65000.48000.64000.6400133,726,300
06 Jun 20240.45500.49000.45000.48000.480013,266,500
05 Jun 20240.44500.46000.44500.45500.45503,332,500
04 Jun 20240.45500.45500.44000.44500.44506,416,900
31 May 20240.45000.45500.45000.45000.45001,865,700
30 May 20240.46000.46000.45000.45500.45502,045,600
29 May 20240.45500.46500.44500.46000.46005,883,700
28 May 20240.46000.46500.45000.45500.45503,057,700
27 May 20240.47000.47000.45500.45500.45506,746,300
24 May 20240.48000.48000.47000.47000.47004,482,800
23 May 20240.48000.49500.47500.48500.48508,226,200
21 May 20240.45500.54000.45500.47500.475065,597,900
20 May 20240.45000.47000.45000.45000.450010,287,500
17 May 20240.44500.45000.44000.45000.45002,009,300
16 May 20240.44500.45000.44000.44500.44502,779,800
15 May 20240.44000.45000.43500.44000.44003,347,900
14 May 20240.45000.45000.44000.44000.44004,178,600
13 May 20240.45000.46000.44500.45000.45006,796,400
10 May 20240.44500.45000.44500.44500.44501,653,500
09 May 20240.45000.45000.44500.44500.44502,249,800
08 May 20240.45000.46000.44000.45000.45009,203,500
07 May 20240.45000.45500.45000.45000.45001,862,800
06 May 20240.45000.45500.44500.45000.45002,158,000
03 May 20240.46500.46500.44500.45500.455010,342,700
02 May 20240.47500.48500.46000.46500.46506,217,900
30 Apr 20240.49000.49000.45500.47500.47506,805,800
29 Apr 20240.45500.50000.45500.48000.480025,572,500
26 Apr 20240.45000.45000.44500.45000.45002,339,200
25 Apr 20240.45500.46000.44500.45000.45005,295,000
24 Apr 20240.45000.46000.45000.45000.45002,928,300
23 Apr 20240.44500.46500.44000.45500.45506,277,700
22 Apr 20240.45500.46000.44000.44500.44507,018,700
19 Apr 20240.47000.47500.45000.46000.46004,806,800
18 Apr 20240.46000.47500.45000.47000.47005,813,400
17 Apr 20240.44500.47000.44500.46000.46008,359,100
16 Apr 20240.45500.45500.44000.44500.44505,203,200
15 Apr 20240.46500.47000.45000.45500.45507,240,700
12 Apr 20240.47000.48000.46000.47500.47507,262,700
09 Apr 20240.46000.47500.44000.47000.470018,355,900
08 Apr 20240.50500.51000.46500.47500.475017,123,300
05 Apr 20240.51000.53000.50500.50500.50507,632,900
04 Apr 20240.50500.52000.50000.51000.51002,852,100
03 Apr 20240.51500.52000.49500.50500.50506,251,500
02 Apr 20240.52500.54500.51000.52000.52005,392,200
01 Apr 20240.53500.53500.52000.52500.52503,979,000
29 Mar 20240.53500.55000.51500.53000.53005,005,000
27 Mar 20240.54000.55000.52500.53500.53508,091,400
26 Mar 20240.48500.55500.48000.54000.540034,136,000
25 Mar 20240.47500.48500.46500.48500.48507,892,000
22 Mar 20240.46500.48000.46000.47500.47507,059,300
21 Mar 20240.46000.48500.46000.47000.470010,770,000
20 Mar 20240.47000.48000.45500.45500.45507,451,300
19 Mar 20240.48000.48000.46000.47000.47007,827,300
18 Mar 20240.49000.49500.47500.47500.475010,111,300
15 Mar 20240.48000.50000.46000.49000.490013,406,700
14 Mar 20240.47500.49500.46500.48000.48009,389,700
13 Mar 20240.50500.51000.47500.47500.47508,832,000
12 Mar 20240.51500.53500.49000.50500.505038,076,700
11 Mar 20240.45000.51000.42500.50000.500026,872,600
08 Mar 20240.48000.48500.41000.46000.460022,052,100
07 Mar 20240.49000.50500.47000.47500.47505,478,300
06 Mar 20240.49000.51500.49000.49000.49005,797,700
05 Mar 20240.53000.53000.48500.49500.495013,852,700
04 Mar 20240.57000.57000.52000.53000.53007,554,700
01 Mar 20240.52500.57500.51500.56500.565015,464,300
29 Feb 20240.56000.56500.51000.53000.530018,511,800
28 Feb 20240.57500.58000.56000.56000.56003,976,600
27 Feb 20240.57500.59000.56500.58000.58008,117,600
26 Feb 20240.60500.61000.56500.58000.580021,160,000
23 Feb 20240.61500.61500.60000.61000.61007,367,000
22 Feb 20240.62000.64000.59500.61500.615022,376,400
21 Feb 20240.64000.64000.62000.62000.620014,874,300
20 Feb 20240.64500.65500.63500.64000.640011,461,500
19 Feb 20240.66000.67000.64000.64500.645017,080,400
16 Feb 20240.66500.67500.64000.66000.660025,227,000
15 Feb 20240.66500.67000.63500.65500.655025,872,100
14 Feb 20240.66000.69000.65000.66000.660024,185,100
13 Feb 20240.63000.69000.63000.67500.675049,336,200
09 Feb 20240.61500.63000.60500.61500.615018,851,600
08 Feb 20240.63000.64500.60000.61500.615024,052,800
07 Feb 20240.66000.67000.63000.63500.635011,184,700
06 Feb 20240.63000.66000.62000.65500.655012,751,800
05 Feb 20240.66500.67500.62500.63000.630021,285,000
02 Feb 20240.65500.70000.64000.66000.660032,713,000
31 Jan 20240.68500.71000.62500.66000.660045,516,300
30 Jan 20240.84500.84500.65000.68500.6850116,161,900
29 Jan 20240.74500.86500.73000.84500.8450178,710,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...