YNH Property Bhd - Investor Relations: Stock Information

Stock Information

Interactive Charts

Quotes Updated End Of Day

Updated: 21 Feb 2025

Bursa Symbol:	3158	Currency:	MYR
Last Done:	0.450	Volume ('00):	22,715
Change:	+0.010	% Change:	+2.273
Day's Range:	0.435 - 0.455	52 Weeks' Range:	0.410 - 0.890

Chart Type

Line Candlestick OHLC

News On Chart

Corporate Actions(C) Insider Trades(I) News(N)

Historical Price

Historical price from Nov 25, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (07/02/2025 to 21/02/2025)	0.490	0.495	0.430	0.450	36,123,800	0.450
Previous 2 weeks (22/01/2025 to 06/02/2025)	0.515	0.530	0.430	0.490	52,914,400	0.490
Previous 4 weeks (23/12/2024 to 21/01/2025)	0.550	0.555	0.470	0.505	72,484,000	0.505
Daily Historical Data
21/02/2025	0.440	0.455	0.435	0.450	2,271,500	0.450
20/02/2025	0.435	0.445	0.435	0.440	1,192,600	0.440
19/02/2025	0.440	0.445	0.430	0.430	1,631,400	0.430
18/02/2025	0.450	0.455	0.440	0.440	1,166,100	0.440
17/02/2025	0.450	0.450	0.440	0.440	2,952,700	0.440
14/02/2025	0.455	0.455	0.450	0.450	1,528,700	0.450
13/02/2025	0.450	0.460	0.445	0.450	2,273,100	0.450
12/02/2025	0.495	0.495	0.435	0.445	20,124,200	0.445
10/02/2025	0.490	0.495	0.490	0.495	916,100	0.495
07/02/2025	0.490	0.495	0.485	0.490	2,067,400	0.490
06/02/2025	0.495	0.500	0.485	0.490	1,690,600	0.490
05/02/2025	0.480	0.495	0.480	0.490	937,800	0.490
04/02/2025	0.480	0.495	0.480	0.480	1,290,100	0.480
03/02/2025	0.480	0.485	0.475	0.475	617,900	0.475
31/01/2025	0.485	0.485	0.470	0.480	1,803,100	0.480
28/01/2025	0.470	0.480	0.470	0.480	810,600	0.480
27/01/2025	0.490	0.490	0.470	0.470	2,094,600	0.470
24/01/2025	0.495	0.500	0.485	0.495	1,795,200	0.495
23/01/2025	0.520	0.520	0.490	0.490	2,396,800	0.490
22/01/2025	0.515	0.530	0.515	0.520	3,353,900	0.520
21/01/2025	0.490	0.510	0.490	0.505	1,387,300	0.505
20/01/2025	0.485	0.495	0.485	0.490	1,336,200	0.490
17/01/2025	0.485	0.490	0.475	0.480	2,435,500	0.480
16/01/2025	0.495	0.500	0.470	0.480	3,444,100	0.480
15/01/2025	0.510	0.515	0.490	0.490	4,074,100	0.490
14/01/2025	0.510	0.515	0.505	0.505	2,262,400	0.505
13/01/2025	0.515	0.515	0.505	0.510	2,666,700	0.510
10/01/2025	0.520	0.525	0.510	0.510	2,233,100	0.510
09/01/2025	0.525	0.535	0.520	0.525	2,506,100	0.525
08/01/2025	0.535	0.535	0.525	0.525	4,536,700	0.525
07/01/2025	0.535	0.545	0.530	0.535	2,924,400	0.535
06/01/2025	0.550	0.550	0.535	0.535	2,907,500	0.535
03/01/2025	0.530	0.555	0.525	0.550	5,923,400	0.550
02/01/2025	0.540	0.545	0.520	0.525	5,488,600	0.525
31/12/2024	0.555	0.555	0.535	0.535	4,130,500	0.535
30/12/2024	0.535	0.550	0.530	0.550	4,769,800	0.550
27/12/2024	0.540	0.545	0.535	0.535	2,238,400	0.535
26/12/2024	0.525	0.550	0.525	0.535	5,523,200	0.535
24/12/2024	0.530	0.545	0.525	0.530	7,350,400	0.530
23/12/2024	0.550	0.550	0.535	0.535	4,345,600	0.535
20/12/2024	0.550	0.555	0.535	0.550	6,853,500	0.550
19/12/2024	0.570	0.575	0.545	0.555	17,818,800	0.555
18/12/2024	0.545	0.585	0.545	0.580	18,981,800	0.580
17/12/2024	0.555	0.555	0.540	0.545	8,442,900	0.545
16/12/2024	0.555	0.570	0.550	0.555	10,244,300	0.555
13/12/2024	0.565	0.565	0.550	0.555	6,139,300	0.555
12/12/2024	0.560	0.585	0.560	0.565	11,823,000	0.565
11/12/2024	0.545	0.580	0.540	0.555	21,592,100	0.555
10/12/2024	0.520	0.545	0.515	0.540	20,418,100	0.540
09/12/2024	0.570	0.575	0.505	0.520	27,660,400	0.520
06/12/2024	0.695	0.695	0.555	0.565	50,356,400	0.565
05/12/2024	0.650	0.720	0.645	0.705	42,449,900	0.705
04/12/2024	0.760	0.770	0.630	0.655	44,496,000	0.655
03/12/2024	0.715	0.790	0.710	0.755	29,753,000	0.755
02/12/2024	0.685	0.720	0.680	0.715	20,803,200	0.715
29/11/2024	0.685	0.695	0.665	0.685	15,030,100	0.685
28/11/2024	0.660	0.700	0.660	0.685	21,919,800	0.685
27/11/2024	0.595	0.670	0.590	0.660	29,118,200	0.660
26/11/2024	0.635	0.650	0.615	0.635	16,201,800	0.635
25/11/2024	0.545	0.640	0.545	0.630	36,371,000	0.630

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

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

Investment Calculator

Quotes Updated End Of Day

Updated: 21 Feb 2025

Bursa Symbol:	3158	Currency:	MYR
Last Done:	0.450	Volume ('00):	22,715
Change:	+0.010	% Change:	+2.273
Day's Range:	0.435 - 0.455	52 Weeks' Range:	0.410 - 0.890

Profit & Loss Calculation
Price Purchased (RM)		Instructions: To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
Share Held (Units)
Brokerage (%)
Minimum Brokerage (RM)
Price Sold (RM)

Gross Dividend Per Share
Taxed (RM)
Tax Exempt (RM)

Share Held (Units)
Price Purchased Per Share (RM)
Price Sold (RM)
Total Gross Profit(Loss) On These Shares (RM)
Less Buying And Selling Brokerage (RM)
Less Clearing Fees (RM)
Less Stamp Duties (RM)
Net Profit(Loss) (RM)
As A Percentage, Your Investment Has Changed (%)

Net Dividend (RM)