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

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2017 to Nov 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/11/2017 to 22/11/2017)
1.410 1.420 1.370 1.380 1,133,2001.380
Previous 2 weeks
(26/10/2017 to 08/11/2017)
1.400 1.420 1.370 1.420 2,489,6001.420
Previous 4 weeks
(27/09/2017 to 25/10/2017)
1.390 1.430 1.380 1.400 2,563,1001.400
Daily Historical Data
22/11/2017 1.380 1.400 1.380 1.380 177,0001.380
21/11/2017 1.370 1.400 1.370 1.400 129,3001.400
20/11/2017 - - - - 0-
17/11/2017 1.390 1.410 1.390 1.410 42,9001.410
16/11/2017 1.420 1.420 1.400 1.400 239,3001.400
15/11/2017 1.400 1.420 1.400 1.410 57,7001.410
14/11/2017 1.400 1.410 1.400 1.410 103,1001.410
13/11/2017 1.420 1.420 1.410 1.420 9,4001.420
10/11/2017 1.420 1.420 1.400 1.410 61,6001.410
09/11/2017 1.410 1.410 1.400 1.410 312,9001.410
08/11/2017 1.390 1.420 1.390 1.420 587,2001.420
07/11/2017 1.390 1.420 1.390 1.420 4,1001.420
06/11/2017 1.410 1.420 1.410 1.420 165,7001.420
03/11/2017 1.410 1.420 1.400 1.420 16,5001.420
02/11/2017 - - - - 0-
01/11/2017 1.390 1.400 1.390 1.400 237,3001.400
31/10/2017 1.400 1.410 1.390 1.410 14,3001.410
30/10/2017 1.400 1.410 1.390 1.410 210,1001.410
27/10/2017 1.390 1.410 1.390 1.410 2,7001.410
26/10/2017 1.400 1.410 1.390 1.410 118,5001.410
25/10/2017 1.390 1.410 1.390 1.400 232,7001.400
24/10/2017 1.410 1.410 1.400 1.410 201,4001.410
23/10/2017 1.410 1.410 1.400 1.410 206,3001.410
20/10/2017 1.400 1.420 1.390 1.400 252,0001.400
19/10/2017 1.400 1.420 1.400 1.420 73,8001.420
17/10/2017 1.390 1.430 1.390 1.420 188,0001.420
16/10/2017 1.410 1.410 1.390 1.410 167,1001.410
13/10/2017 1.400 1.410 1.380 1.410 136,6001.410
12/10/2017 1.390 1.390 1.390 1.390 124,4001.390
11/10/2017 1.390 1.410 1.380 1.410 70,7001.410
10/10/2017 1.420 1.420 1.400 1.420 72,2001.420
09/10/2017 1.420 1.430 1.390 1.400 77,5001.400
06/10/2017 1.410 1.420 1.400 1.400 6,4001.400
05/10/2017 1.420 1.420 1.400 1.410 74,6001.410
04/10/2017 1.410 1.410 1.400 1.400 59,5001.400
03/10/2017 1.420 1.420 1.390 1.400 210,4001.400
02/10/2017 1.430 1.430 1.390 1.410 4,8001.410
29/09/2017 1.410 1.410 1.390 1.400 112,4001.400
28/09/2017 1.390 1.410 1.390 1.400 234,8001.400
27/09/2017 1.390 1.400 1.390 1.400 57,5001.400
26/09/2017 1.390 1.400 1.380 1.400 183,5001.400
25/09/2017 1.390 1.400 1.390 1.400 210,1001.400
21/09/2017 1.380 1.400 1.370 1.400 266,2001.400
20/09/2017 - - - - 0-
19/09/2017 1.400 1.400 1.400 1.400 501,5001.400
18/09/2017 1.380 1.400 1.380 1.400 409,1001.400
15/09/2017 1.430 1.430 1.380 1.380 1,454,4001.380
14/09/2017 1.400 1.410 1.400 1.400 207,5001.400
13/09/2017 1.390 1.420 1.390 1.420 345,8001.420
12/09/2017 1.380 1.450 1.380 1.400 821,6001.400
11/09/2017 1.390 1.400 1.390 1.400 375,1001.400
08/09/2017 1.390 1.410 1.390 1.410 323,0001.410
07/09/2017 1.390 1.400 1.360 1.400 1,172,8001.400
06/09/2017 1.390 1.410 1.330 1.400 1,725,2001.400
05/09/2017 1.410 1.410 1.390 1.400 694,1001.400
30/08/2017 1.400 1.410 1.400 1.400 457,0001.400
29/08/2017 1.390 1.410 1.390 1.400 610,7001.400
28/08/2017 1.390 1.410 1.390 1.400 938,8001.400
25/08/2017 1.410 1.420 1.400 1.400 305,2001.400
24/08/2017 1.390 1.410 1.390 1.410 1,859,3001.410

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.