Singapore markets close in 5 hours 24 minutes

Yinson Holdings Berhad (7293.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.38000.0000 (0.00%)
As of 11:21AM MYT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.38002.40002.37002.38002.3800470,100
23 Apr 20242.38002.38002.36002.38002.38006,908,300
22 Apr 20242.36002.38002.36002.37002.37002,182,800
19 Apr 20242.42002.42002.35002.35002.35003,562,900
18 Apr 20242.38002.44002.35002.44002.44001,976,200
17 Apr 20242.37002.38002.34002.38002.38002,039,600
16 Apr 20242.36002.38002.34002.38002.38002,360,300
15 Apr 20242.38002.38002.36002.37002.37001,710,300
12 Apr 20242.41002.41002.37002.38002.38002,801,200
09 Apr 20242.38002.41002.37002.41002.41001,604,300
08 Apr 20242.38002.42002.37002.41002.41001,859,600
05 Apr 20242.37002.39002.37002.39002.39001,388,900
04 Apr 20242.36002.37002.35002.37002.37002,752,900
03 Apr 20242.35002.37002.34002.36002.36002,268,900
02 Apr 20242.37002.37002.33002.35002.35003,154,400
01 Apr 20242.39002.40002.35002.36002.36003,947,300
29 Mar 20242.34002.39002.34002.36002.36003,454,100
27 Mar 20242.36002.38002.31002.32002.32007,674,900
26 Mar 20242.43002.43002.34002.35002.35005,181,200
25 Mar 20242.45002.45002.43002.43002.43001,409,200
22 Mar 20242.42002.48002.41002.45002.45006,446,200
21 Mar 20242.47002.50002.41002.42002.42004,357,300
20 Mar 20242.44002.50002.44002.48002.48003,028,300
19 Mar 20242.52002.52002.46002.52002.52004,917,400
18 Mar 20242.50002.54002.48002.51002.51004,373,500
15 Mar 20242.47002.55002.47002.51002.51004,641,400
14 Mar 20242.45002.47002.43002.47002.47003,235,200
13 Mar 20242.40002.46002.37002.46002.46003,428,300
12 Mar 20242.39002.39002.34002.39002.39002,048,800
11 Mar 20242.41002.44002.38002.39002.39002,987,500
08 Mar 20242.41002.44002.37002.44002.44005,067,100
07 Mar 20242.46002.46002.41002.41002.41004,074,400
06 Mar 20242.48002.48002.41002.47002.47002,103,000
05 Mar 20242.51002.51002.44002.48002.48002,630,300
04 Mar 20242.56002.56002.50002.53002.5300968,900
01 Mar 20242.53002.56002.53002.56002.56002,594,900
29 Feb 20242.49002.56002.48002.55002.55009,930,600
28 Feb 20242.49002.50002.46002.49002.49005,262,700
27 Feb 20242.48002.50002.48002.49002.49002,488,200
26 Feb 20242.48002.49002.47002.48002.48002,624,200
23 Feb 20242.47002.49002.47002.48002.48006,130,600
22 Feb 20242.50002.51002.47002.47002.47001,489,300
21 Feb 20242.52002.53002.49002.50002.50001,941,800
20 Feb 20242.49002.54002.49002.52002.52003,102,800
19 Feb 20242.56002.56002.49002.50002.50002,016,600
16 Feb 20242.53002.56002.53002.55002.55001,333,000
15 Feb 20242.55002.55002.52002.53002.53002,024,600
14 Feb 20242.54002.57002.52002.55002.55001,957,800
13 Feb 20242.55002.58002.54002.55002.55002,326,000
09 Feb 20242.55002.58002.55002.55002.55001,748,100
08 Feb 20242.53002.56002.53002.55002.55001,779,200
07 Feb 20242.53002.54002.51002.54002.54003,747,300
06 Feb 20242.51002.54002.50002.53002.53002,440,200
05 Feb 20242.50002.54002.48002.53002.53001,629,200
02 Feb 20242.57002.57002.49002.49002.49006,072,800
31 Jan 20242.53002.57002.52002.57002.57004,915,400
30 Jan 20242.54002.56002.53002.54002.54002,696,800
29 Jan 20242.59002.59002.54002.54002.5400728,100
26 Jan 20242.59002.60002.57002.59002.59001,984,700
24 Jan 20242.58002.59002.58002.59002.59001,144,300
23 Jan 20242.56002.59002.56002.59002.59001,069,100
22 Jan 20242.51002.56002.51002.56002.56002,871,500
19 Jan 20242.50002.52002.48002.51002.51001,742,200
18 Jan 20242.55002.56002.49002.50002.50004,208,700
17 Jan 20242.57002.57002.54002.56002.56003,077,500
16 Jan 20242.56002.57002.56002.57002.57002,645,900
15 Jan 20242.56002.56002.55002.56002.56001,790,200
12 Jan 20242.56002.57002.55002.56002.56001,874,400
11 Jan 20242.56002.56002.54002.55002.55003,806,700
10 Jan 20242.55002.56002.54002.56002.56003,168,200
09 Jan 20242.59002.59002.54002.56002.56002,056,400
08 Jan 20242.59002.60002.58002.59002.59004,563,900
05 Jan 20242.56002.60002.56002.59002.59005,221,100
04 Jan 20242.54002.57002.53002.56002.56001,701,100
03 Jan 20242.51002.55002.51002.54002.54002,852,800
02 Jan 20242.52002.54002.48002.52002.52002,465,400
29 Dec 20232.50002.51002.49002.50002.50001,806,300
28 Dec 20232.48002.49002.47002.48002.48003,893,800
27 Dec 20232.49002.49002.46002.49002.49002,062,800
26 Dec 20232.45002.49002.45002.48002.48001,174,700
22 Dec 20232.45002.47002.44002.45002.45001,257,500
21 Dec 20232.49002.49002.44002.45002.45001,773,400
20 Dec 20232.47002.48002.45002.47002.4700813,300
19 Dec 20232.45002.47002.42002.47002.47002,019,400
18 Dec 20232.50002.50002.44002.45002.45003,023,700
15 Dec 20232.54002.59002.50002.52002.52006,445,300
14 Dec 20232.48002.51002.47002.50002.50004,133,700
13 Dec 20232.48002.49002.48002.48002.48002,911,400
12 Dec 20232.49002.49002.48002.48002.48001,599,800
11 Dec 20232.49002.49002.47002.49002.49001,704,200
08 Dec 20232.50002.50002.48002.48002.48001,278,000
07 Dec 20232.50002.50002.48002.50002.50001,700,000
06 Dec 20232.48002.50002.47002.50002.50004,065,200
05 Dec 20232.45002.48002.45002.48002.48002,216,700
04 Dec 20232.44002.47002.41002.47002.47001,538,100
01 Dec 20232.42002.44002.39002.44002.44002,094,800
30 Nov 20232.44002.44002.40002.41002.41003,573,500
29 Nov 20232.45002.45002.44002.44002.4400555,900
29 Nov 20230.02 Dividend
28 Nov 20232.45002.47002.45002.47002.45001,256,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...