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

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 24, 2017 to Feb 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/02/2018 to 23/02/2018)
1.390 1.420 1.380 1.420 927,1001.420
Previous 2 weeks
(24/01/2018 to 08/02/2018)
1.380 1.420 1.360 1.420 2,456,5001.420
Previous 4 weeks
(26/12/2017 to 23/01/2018)
1.390 1.430 1.330 1.400 4,243,0001.400
Daily Historical Data
23/02/2018 1.390 1.420 1.390 1.420 31,1001.420
22/02/2018 1.390 1.420 1.390 1.410 78,8001.410
21/02/2018 1.400 1.420 1.390 1.420 11,4001.420
20/02/2018 1.390 1.420 1.390 1.420 52,9001.420
19/02/2018 1.400 1.400 1.380 1.390 162,4001.390
15/02/2018 1.400 1.410 1.390 1.410 18,4001.410
14/02/2018 1.380 1.410 1.380 1.400 14,1001.400
13/02/2018 1.380 1.410 1.380 1.400 174,9001.400
12/02/2018 1.420 1.420 1.390 1.400 373,1001.400
09/02/2018 1.390 1.420 1.390 1.420 10,0001.420
08/02/2018 1.400 1.420 1.380 1.420 37,3001.420
07/02/2018 1.410 1.410 1.380 1.410 128,4001.410
06/02/2018 1.370 1.410 1.370 1.410 81,5001.410
05/02/2018 1.400 1.410 1.370 1.400 61,2001.400
02/02/2018 1.370 1.410 1.360 1.400 261,0001.400
30/01/2018 1.370 1.390 1.370 1.390 137,1001.390
29/01/2018 1.390 1.390 1.380 1.390 344,6001.390
26/01/2018 1.390 1.410 1.390 1.410 362,5001.410
25/01/2018 1.400 1.410 1.400 1.410 73,6001.410
24/01/2018 1.380 1.400 1.380 1.400 42,2001.400
23/01/2018 1.380 1.400 1.380 1.400 247,3001.400
22/01/2018 1.390 1.400 1.380 1.380 438,4001.380
19/01/2018 1.390 1.410 1.330 1.400 774,2001.400
18/01/2018 1.390 1.410 1.390 1.410 316,9001.410
17/01/2018 1.410 1.430 1.390 1.410 192,1001.410
16/01/2018 1.410 1.420 1.410 1.420 17,0001.420
15/01/2018 1.390 1.410 1.390 1.410 45,5001.410
12/01/2018 1.390 1.420 1.390 1.410 66,8001.410
11/01/2018 1.390 1.420 1.390 1.400 70,2001.400
10/01/2018 1.400 1.420 1.400 1.420 12,0001.420
09/01/2018 1.390 1.400 1.390 1.400 80,1001.400
08/01/2018 1.390 1.410 1.390 1.410 330,5001.410
05/01/2018 1.410 1.410 1.400 1.410 212,7001.410
04/01/2018 1.400 1.410 1.390 1.410 30,1001.410
03/01/2018 1.400 1.420 1.400 1.410 265,2001.410
02/01/2018 1.390 1.420 1.390 1.420 99,2001.420
29/12/2017 1.390 1.400 1.390 1.400 113,3001.400
28/12/2017 1.380 1.400 1.380 1.400 561,4001.400
27/12/2017 1.400 1.400 1.390 1.390 276,6001.390
26/12/2017 1.390 1.400 1.380 1.400 93,5001.400
22/12/2017 1.390 1.390 1.380 1.390 185,2001.390
21/12/2017 1.390 1.400 1.390 1.400 311,0001.400
20/12/2017 1.390 1.400 1.380 1.400 243,8001.400
19/12/2017 1.380 1.410 1.380 1.410 222,0001.410
18/12/2017 1.390 1.400 1.380 1.400 174,2001.400
15/12/2017 1.390 1.410 1.380 1.400 90,4001.400
14/12/2017 1.380 1.390 1.370 1.380 257,4001.380
13/12/2017 1.370 1.410 1.370 1.400 737,2001.400
12/12/2017 1.380 1.400 1.370 1.400 261,6001.400
11/12/2017 1.370 1.390 1.370 1.390 67,3001.390
08/12/2017 1.370 1.400 1.370 1.390 52,8001.390
07/12/2017 1.350 1.400 1.340 1.400 412,3001.400
06/12/2017 1.370 1.380 1.300 1.370 328,6001.370
05/12/2017 1.380 1.400 1.370 1.400 114,6001.400
04/12/2017 1.390 1.400 1.360 1.400 103,0001.400
30/11/2017 1.370 1.400 1.370 1.380 53,7001.380
29/11/2017 - - - - 0-
28/11/2017 1.370 1.400 1.360 1.400 80,8001.400
27/11/2017 1.390 1.400 1.340 1.360 639,9001.360
24/11/2017 - - - - 0-

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.