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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
1.350 1.380 1.320 1.350 9,200,7001.350
Previous 2 weeks
(24/05/2018 to 07/06/2018)
1.340 1.390 1.320 1.340 32,159,6001.340
Previous 4 weeks
(20/04/2018 to 23/05/2018)
1.390 1.410 1.330 1.350 38,317,2001.350
Daily Historical Data
22/06/2018 1.370 1.370 1.340 1.350 1,841,6001.350
21/06/2018 1.330 1.380 1.330 1.360 824,7001.360
20/06/2018 1.330 1.340 1.320 1.340 1,862,4001.340
19/06/2018 1.340 1.340 1.330 1.340 293,2001.340
18/06/2018 1.350 1.350 1.340 1.340 977,3001.340
14/06/2018 1.360 1.360 1.350 1.360 1,424,5001.360
13/06/2018 1.350 1.370 1.350 1.370 83,9001.370
12/06/2018 1.340 1.360 1.340 1.360 699,0001.360
11/06/2018 1.350 1.360 1.350 1.350 582,6001.350
08/06/2018 1.350 1.360 1.340 1.350 611,5001.350
07/06/2018 1.370 1.380 1.340 1.340 1,326,1001.340
06/06/2018 1.360 1.380 1.360 1.370 1,607,0001.370
05/06/2018 1.350 1.390 1.350 1.390 3,741,9001.390
04/06/2018 1.350 1.350 1.340 1.350 2,982,3001.350
01/06/2018 1.360 1.370 1.360 1.370 683,6001.370
31/05/2018 1.350 1.370 1.340 1.370 1,949,0001.370
30/05/2018 1.360 1.360 1.340 1.350 3,516,5001.350
28/05/2018 1.330 1.370 1.330 1.370 1,598,5001.370
25/05/2018 1.350 1.360 1.340 1.340 1,875,5001.340
24/05/2018 1.340 1.370 1.340 1.370 3,678,5001.370
23/05/2018 1.360 1.360 1.340 1.350 3,018,7001.350
22/05/2018 1.370 1.370 1.350 1.350 3,128,1001.350
21/05/2018 1.370 1.370 1.370 1.370 90,0001.370
18/05/2018 1.340 1.370 1.340 1.350 448,1001.350
17/05/2018 1.370 1.370 1.340 1.350 3,223,0001.350
16/05/2018 1.380 1.410 1.350 1.360 4,622,9001.360
15/05/2018 1.340 1.400 1.330 1.380 642,4001.380
14/05/2018 1.340 1.360 1.330 1.350 2,118,5001.350
08/05/2018 1.360 1.370 1.340 1.340 3,517,1001.340
07/05/2018 1.360 1.370 1.350 1.370 5,533,4001.370
04/05/2018 1.360 1.370 1.360 1.370 226,0001.370
03/05/2018 1.370 1.380 1.360 1.360 2,490,0001.360
02/05/2018 1.360 1.390 1.340 1.390 256,4001.390
30/04/2018 1.370 1.380 1.360 1.370 253,3001.370
27/04/2018 1.380 1.400 1.370 1.370 3,742,9001.370
26/04/2018 1.380 1.400 1.370 1.400 3,830,0001.400
25/04/2018 1.380 1.390 1.370 1.390 86,2001.390
24/04/2018 1.370 1.400 1.370 1.400 442,0001.400
23/04/2018 1.380 1.400 1.360 1.380 543,9001.380
20/04/2018 1.390 1.400 1.380 1.390 104,3001.390
19/04/2018 1.380 1.400 1.380 1.390 225,7001.390
18/04/2018 1.370 1.420 1.370 1.420 758,4001.420
17/04/2018 1.380 1.380 1.360 1.360 588,3001.360
16/04/2018 1.370 1.400 1.370 1.380 337,7001.380
13/04/2018 1.360 1.390 1.360 1.390 486,8001.390
12/04/2018 1.390 1.390 1.370 1.380 893,6001.380
11/04/2018 1.400 1.400 1.370 1.390 1,394,9001.390
10/04/2018 1.410 1.440 1.390 1.440 460,6001.440
09/04/2018 1.390 1.420 1.390 1.410 67,6001.410
06/04/2018 1.420 1.420 1.390 1.400 403,8001.400
05/04/2018 1.400 1.420 1.390 1.420 60,9001.420
04/04/2018 1.420 1.420 1.370 1.400 345,1001.400
03/04/2018 1.400 1.440 1.390 1.400 719,7001.400
02/04/2018 1.400 1.420 1.390 1.420 404,5001.420
30/03/2018 1.390 1.420 1.390 1.420 584,8001.420
29/03/2018 1.390 1.420 1.390 1.410 131,8001.410
28/03/2018 1.410 1.430 1.390 1.420 357,9001.420
27/03/2018 1.390 1.410 1.370 1.410 474,3001.410
26/03/2018 1.390 1.450 1.360 1.450 559,1001.450
23/03/2018 1.360 1.390 1.340 1.390 331,7001.390

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 © 2018. MalaysiaPLC.com. All Rights Reserved.