This printed article is located at http://ynhb.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to May 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2017 to 26/05/2017)
1.530 1.560 1.490 1.520 2,423,9001.520
Previous 2 weeks
(27/04/2017 to 12/05/2017)
1.580 1.600 1.490 1.560 4,611,3001.560
Previous 4 weeks
(29/03/2017 to 26/04/2017)
1.510 1.620 1.490 1.580 4,950,2001.580
Daily Historical Data
26/05/2017 1.520 1.520 1.520 1.520 182,0001.520
25/05/2017 1.530 1.530 1.520 1.530 171,0001.530
24/05/2017 1.520 1.530 1.510 1.530 283,4001.530
23/05/2017 1.500 1.540 1.490 1.520 479,3001.520
22/05/2017 1.520 1.540 1.500 1.520 256,4001.520
19/05/2017 1.520 1.540 1.520 1.530 45,0001.530
18/05/2017 1.520 1.530 1.510 1.520 290,3001.520
17/05/2017 1.530 1.560 1.500 1.540 388,1001.540
16/05/2017 1.520 1.540 1.510 1.530 102,4001.530
15/05/2017 1.530 1.560 1.510 1.520 226,0001.520
12/05/2017 1.530 1.560 1.530 1.560 10,2001.560
11/05/2017 1.550 1.600 1.540 1.560 179,7001.560
09/05/2017 1.570 1.580 1.570 1.580 24,0001.580
08/05/2017 1.570 1.580 1.540 1.570 52,0001.570
05/05/2017 1.550 1.570 1.520 1.570 815,9001.570
04/05/2017 1.550 1.560 1.550 1.550 30,4001.550
03/05/2017 1.520 1.550 1.520 1.540 264,0001.540
02/05/2017 1.510 1.550 1.510 1.520 276,4001.520
28/04/2017 1.580 1.580 1.520 1.530 515,9001.530
27/04/2017 1.580 1.580 1.570 1.570 18,9001.570
26/04/2017 1.560 1.580 1.560 1.580 119,9001.580
25/04/2017 1.560 1.580 1.560 1.580 800,1001.580
21/04/2017 1.570 1.580 1.570 1.580 78,5001.580
20/04/2017 1.600 1.600 1.570 1.590 158,6001.590
19/04/2017 1.560 1.600 1.560 1.600 128,3001.600
18/04/2017 1.590 1.610 1.570 1.600 96,4001.600
17/04/2017 1.600 1.620 1.600 1.620 430,0001.620
14/04/2017 1.580 1.590 1.530 1.570 157,2001.570
13/04/2017 1.610 1.610 1.570 1.580 248,6001.580
12/04/2017 1.580 1.620 1.570 1.620 402,9001.620
11/04/2017 1.560 1.590 1.560 1.590 133,8001.590
10/04/2017 1.570 1.600 1.550 1.590 210,0001.590
07/04/2017 1.560 1.570 1.530 1.560 201,3001.560
06/04/2017 1.520 1.550 1.520 1.550 177,2001.550
05/04/2017 1.510 1.540 1.510 1.540 196,2001.540
04/04/2017 1.500 1.530 1.500 1.530 476,1001.530
03/04/2017 1.500 1.520 1.500 1.520 106,8001.520
31/03/2017 1.500 1.510 1.490 1.510 207,2001.510
30/03/2017 1.500 1.520 1.500 1.510 378,0001.510
29/03/2017 1.510 1.510 1.510 1.510 243,1001.510
28/03/2017 1.510 1.530 1.510 1.520 446,7001.520
27/03/2017 1.510 1.540 1.510 1.530 279,0001.530
24/03/2017 1.510 1.530 1.500 1.530 79,0001.530
23/03/2017 1.500 1.530 1.500 1.530 113,9001.530
22/03/2017 1.510 1.520 1.510 1.510 1,044,3001.510
21/03/2017 1.530 1.530 1.510 1.510 1,119,6001.510
20/03/2017 1.510 1.570 1.500 1.570 637,8001.570
17/03/2017 1.500 1.530 1.500 1.530 408,3001.530
16/03/2017 1.500 1.540 1.490 1.530 318,8001.530
15/03/2017 1.510 1.530 1.510 1.530 302,5001.530
14/03/2017 1.530 1.540 1.510 1.540 432,2001.540
13/03/2017 1.510 1.550 1.510 1.550 277,0001.550
10/03/2017 1.490 1.520 1.490 1.520 181,4001.520
09/03/2017 1.510 1.520 1.490 1.510 76,1001.510
08/03/2017 1.500 1.510 1.490 1.510 542,4001.510
07/03/2017 1.490 1.510 1.490 1.500 464,4001.500
06/03/2017 1.490 1.500 1.490 1.490 192,7001.490
03/03/2017 1.510 1.510 1.480 1.500 426,4001.500
02/03/2017 1.500 1.540 1.500 1.540 134,2001.540
01/03/2017 1.490 1.530 1.490 1.520 189,0001.520

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2017. MalaysiaPLC.com. All Rights Reserved.