Yinson

YINS
🏛️ malaysia →
2.38
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2.38 2.40 2.38 2.40 495.9K
09:05 2.40 2.40 2.39 2.39 26.1K
09:10 2.40 2.41 2.40 2.40 117.3K
09:15 2.41 2.41 2.40 2.40 13.0K
09:25 2.41 2.41 2.41 2.41 7.4K
09:30 2.41 2.42 2.40 2.40 101.5K
09:35 2.41 2.41 2.41 2.41 74.0K
09:40 2.41 2.41 2.41 2.41 2.0K
09:45 2.40 2.41 2.39 2.40 112.0K
09:50 2.40 2.40 2.40 2.40 1.0K
09:55 2.40 2.40 2.40 2.40 0.1K
10:00 2.41 2.42 2.40 2.41 50.3K
10:05 2.41 2.41 2.41 2.41 1.8K
10:10 2.41 2.41 2.40 2.41 53.1K
10:15 2.42 2.42 2.40 2.40 52.8K
10:20 2.41 2.41 2.40 2.41 12.3K
10:25 2.41 2.42 2.41 2.42 85.7K
10:30 2.42 2.43 2.42 2.42 103.7K
10:35 2.43 2.43 2.41 2.43 62.7K
10:40 2.43 2.43 2.43 2.43 131.5K
10:45 2.43 2.44 2.43 2.43 26.5K
10:50 2.43 2.43 2.42 2.43 169.8K
10:55 2.43 2.43 2.42 2.43 24.7K
11:00 2.43 2.43 2.43 2.43 1.0K
11:05 2.43 2.43 2.43 2.43 1.4K
11:15 2.43 2.43 2.43 2.43 4.7K
11:20 2.43 2.43 2.43 2.43 1.9K
11:25 2.45 2.45 2.43 2.44 535.7K
11:30 2.44 2.44 2.44 2.44 5.6K
11:35 2.44 2.45 2.44 2.44 104.0K
11:40 2.45 2.45 2.44 2.44 3.6K
11:45 2.44 2.44 2.44 2.44 2.6K
11:50 2.44 2.44 2.44 2.44 95.3K
12:00 2.44 2.44 2.44 2.44 1.0K
12:05 2.44 2.44 2.44 2.44 18.5K
12:10 2.43 2.43 2.42 2.42 43.2K
12:15 2.43 2.43 2.43 2.43 17.7K
12:20 2.43 2.43 2.42 2.43 3.6K
12:25 2.43 2.43 2.42 2.43 5.5K
14:30 2.42 2.43 2.42 2.42 116.5K
14:35 2.43 2.43 2.43 2.43 3.3K
14:40 2.43 2.43 2.43 2.43 0.6K
14:45 2.43 2.43 2.43 2.43 0.3K
14:50 2.43 2.43 2.43 2.43 161.5K
14:55 2.43 2.43 2.43 2.43 64.6K
15:00 2.42 2.42 2.42 2.42 50.0K
15:05 2.43 2.43 2.42 2.43 2.8K
15:10 2.43 2.43 2.43 2.43 1.0K
15:15 2.43 2.43 2.43 2.43 2.3K
15:20 2.43 2.43 2.43 2.43 4.4K
15:25 2.43 2.43 2.42 2.42 9.2K
15:30 2.42 2.42 2.42 2.42 2.6K
15:35 2.42 2.43 2.42 2.43 8.5K
15:40 2.43 2.43 2.42 2.42 5.7K
15:45 2.43 2.43 2.42 2.43 20.2K
15:50 2.43 2.43 2.42 2.43 2.4K
15:55 2.41 2.42 2.41 2.42 8.1K
16:00 2.41 2.42 2.41 2.42 6.1K
16:05 2.41 2.42 2.41 2.42 8.4K
16:10 2.41 2.41 2.41 2.41 7.0K
16:15 2.41 2.42 2.41 2.42 4.5K
16:20 2.42 2.42 2.40 2.40 8.3K
16:25 2.41 2.42 2.41 2.42 33.3K
16:30 2.42 2.42 2.41 2.42 8.2K
16:35 2.42 2.42 2.41 2.41 22.0K
16:40 2.40 2.42 2.40 2.41 109.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 2.38 2.40 2.38 2.38 0.9M
2025-10-01 2.42 2.42 2.34 2.39 3.2M
2025-09-30 2.43 2.43 2.40 2.42 1.3M
2025-09-29 2.44 2.45 2.40 2.43 1.8M
2025-09-26 2.38 2.45 2.38 2.43 3.4M
2025-09-25 2.44 2.44 2.39 2.39 2.2M
2025-09-24 2.43 2.45 2.41 2.44 1.9M
2025-09-23 2.43 2.46 2.42 2.42 1.1M
2025-09-22 2.47 2.49 2.43 2.43 4.0M
2025-09-19 2.47 2.53 2.45 2.47 11.8M
2025-09-18 2.38 2.48 2.38 2.45 23.0M
2025-09-17 2.45 2.48 2.38 2.38 3.7M
2025-09-12 2.43 2.45 2.40 2.43 3.5M
2025-09-11 2.41 2.44 2.39 2.40 3.4M
2025-09-10 2.41 2.42 2.36 2.41 2.9M
2025-09-09 2.41 2.42 2.38 2.42 1.0M
2025-09-08 2.40 2.42 2.38 2.41 0.6M
2025-09-04 2.39 2.42 2.38 2.40 1.3M
2025-09-03 2.41 2.42 2.39 2.39 0.6M
2025-09-02 2.45 2.45 2.38 2.42 1.3M
2025-08-29 2.46 2.47 2.43 2.45 2.4M
2025-08-28 2.39 2.49 2.39 2.48 5.2M
2025-08-27 2.31 2.41 2.31 2.38 10.2M
2025-08-26 2.33 2.33 2.30 2.31 4.6M
2025-08-25 2.36 2.36 2.34 2.34 1.4M
2025-08-22 2.35 2.38 2.34 2.36 2.7M
2025-08-21 2.33 2.36 2.33 2.35 2.4M
2025-08-20 2.36 2.36 2.32 2.32 1.2M
2025-08-19 2.35 2.36 2.34 2.36 1.0M
2025-08-18 2.36 2.39 2.34 2.35 3.1M
2025-08-15 2.35 2.36 2.33 2.36 2.7M
2025-08-14 2.34 2.35 2.29 2.35 2.7M
2025-08-13 2.30 2.34 2.24 2.34 4.1M
2025-08-12 2.32 2.33 2.30 2.31 5.4M
2025-08-11 2.33 2.34 2.30 2.34 1.7M
2025-08-08 2.33 2.33 2.30 2.33 2.2M
2025-08-07 2.35 2.36 2.32 2.32 2.9M
2025-08-06 2.36 2.36 2.34 2.36 1.3M
2025-08-05 2.36 2.36 2.34 2.36 1.2M
2025-08-04 2.38 2.38 2.34 2.36 1.2M
2025-08-01 2.35 2.37 2.33 2.37 1.4M
2025-07-31 2.34 2.36 2.34 2.34 2.0M
2025-07-30 2.39 2.39 2.34 2.34 1.4M
2025-07-29 2.40 2.43 2.34 2.39 1.6M
2025-07-28 2.39 2.39 2.38 2.39 0.5M
2025-07-25 2.38 2.39 2.36 2.39 0.6M
2025-07-24 2.35 2.39 2.35 2.38 0.6M
2025-07-23 2.35 2.38 2.34 2.35 2.0M
2025-07-22 2.37 2.37 2.33 2.34 1.1M
2025-07-21 2.38 2.38 2.35 2.37 0.5M
2025-07-18 2.35 2.39 2.35 2.39 2.1M
2025-07-17 2.36 2.36 2.30 2.35 2.5M
2025-07-16 2.36 2.38 2.34 2.36 2.3M
2025-07-15 2.39 2.40 2.36 2.36 0.6M
2025-07-14 2.37 2.40 2.36 2.38 2.3M
2025-07-11 2.38 2.39 2.36 2.37 1.2M
2025-07-10 2.39 2.41 2.37 2.38 1.2M
2025-07-09 2.37 2.44 2.37 2.38 1.5M
2025-07-08 2.41 2.42 2.33 2.38 4.3M
2025-07-07 2.44 2.44 2.37 2.43 2.9M
2025-07-04 2.42 2.46 2.41 2.45 0.8M
2025-07-03 2.47 2.48 2.40 2.41 2.6M
2025-07-02 2.38 2.50 2.38 2.47 5.5M
2025-07-01 2.35 2.39 2.32 2.39 3.8M
2025-06-30 2.33 2.38 2.32 2.35 7.6M
2025-06-26 2.33 2.35 2.32 2.33 2.8M
2025-06-25 2.36 2.37 2.30 2.33 1.7M
2025-06-24 2.33 2.36 2.33 2.35 1.1M
2025-06-23 2.39 2.39 2.35 2.38 1.5M
2025-06-20 2.33 2.42 2.33 2.37 20.3M
2025-06-19 2.32 2.33 2.31 2.32 2.2M
2025-06-18 2.35 2.35 2.32 2.32 1.7M
2025-06-17 2.36 2.36 2.32 2.33 1.7M
2025-06-16 2.36 2.40 2.33 2.36 2.8M
2025-06-13 2.34 2.40 2.29 2.36 4.2M
2025-06-12 2.35 2.38 2.32 2.33 3.4M
2025-06-11 2.36 2.40 2.33 2.35 4.7M
2025-06-10 2.27 2.38 2.19 2.35 11.5M
2025-06-09 2.34 2.44 2.33 2.33 19.1M
2025-06-06 2.10 2.39 2.09 2.34 22.8M
2025-06-05 2.05 2.12 2.03 2.10 1.4M
2025-06-04 2.01 2.05 1.98 2.05 1.0M
2025-06-03 2.00 2.04 1.99 2.00 0.7M
2025-05-30 2.00 2.01 1.94 2.00 6.0M
2025-05-29 1.98 2.01 1.98 2.00 1.1M
2025-05-28 1.95 2.00 1.95 1.99 1.1M
2025-05-27 1.98 2.01 1.94 1.95 2.9M
2025-05-26 1.99 2.00 1.98 1.98 1.5M
2025-05-23 1.99 2.02 1.99 1.99 2.1M
2025-05-22 2.00 2.01 1.97 1.99 2.3M
2025-05-21 2.02 2.04 2.00 2.00 3.3M
2025-05-20 1.97 2.02 1.97 2.00 4.0M
2025-05-19 2.05 2.05 1.95 1.95 5.0M
2025-05-16 2.06 2.07 2.04 2.05 3.4M
2025-05-15 2.10 2.12 2.04 2.06 8.4M
2025-05-14 2.00 2.12 2.00 2.09 10.7M
2025-05-13 1.92 2.03 1.91 2.00 9.9M
2025-05-09 1.90 1.92 1.88 1.89 4.6M
2025-05-08 1.90 1.90 1.88 1.89 1.4M
2025-05-07 1.91 1.91 1.88 1.89 3.1M
2025-05-06 1.88 1.91 1.88 1.90 2.8M
2025-05-05 1.94 1.95 1.87 1.88 3.9M
2025-05-02 1.87 1.96 1.85 1.92 8.4M
2025-04-30 1.83 1.91 1.83 1.87 6.1M
2025-04-29 1.80 1.84 1.79 1.83 4.1M
2025-04-28 1.82 1.83 1.79 1.80 7.0M
2025-04-25 1.80 1.87 1.79 1.80 8.4M
2025-04-24 1.79 1.81 1.77 1.79 7.6M
2025-04-23 1.79 1.82 1.78 1.79 3.1M
2025-04-22 1.78 1.79 1.77 1.77 1.3M
2025-04-21 1.79 1.80 1.76 1.78 4.1M
2025-04-18 1.82 1.83 1.78 1.78 5.4M
2025-04-17 1.80 1.84 1.78 1.82 4.3M
2025-04-16 1.81 1.81 1.78 1.79 3.5M
2025-04-15 1.84 1.89 1.81 1.82 6.5M
2025-04-14 1.79 1.85 1.79 1.85 4.1M
2025-04-11 1.82 1.84 1.76 1.76 7.4M
2025-04-10 1.96 1.96 1.80 1.95 6.4M
2025-04-09 1.77 1.82 1.73 1.75 6.2M
2025-04-08 1.85 1.94 1.73 1.79 15.0M
2025-04-07 2.15 2.15 1.80 1.81 15.1M
2025-04-04 2.16 2.18 2.15 2.16 4.5M
2025-04-03 2.15 2.19 2.15 2.18 1.9M
2025-04-02 2.18 2.18 2.14 2.15 3.6M
2025-03-28 2.19 2.21 2.18 2.20 2.2M
2025-03-27 2.22 2.23 2.18 2.18 4.9M
2025-03-26 2.20 2.21 2.18 2.20 4.8M
2025-03-25 2.25 2.29 2.20 2.20 6.0M
2025-03-24 2.26 2.27 2.21 2.24 5.2M
2025-03-21 2.28 2.31 2.25 2.25 4.3M
2025-03-20 2.28 2.33 2.27 2.28 3.8M
2025-03-19 2.29 2.29 2.27 2.28 1.1M
2025-03-17 2.25 2.32 2.25 2.29 5.9M
2025-03-14 2.25 2.26 2.24 2.24 4.9M
2025-03-13 2.25 2.27 2.24 2.25 5.6M
2025-03-12 2.30 2.30 2.24 2.24 3.0M
2025-03-11 2.27 2.31 2.23 2.31 3.8M
2025-03-10 2.26 2.29 2.25 2.29 1.9M
2025-03-07 2.32 2.33 2.25 2.25 6.4M
2025-03-06 2.25 2.31 2.22 2.31 5.1M
2025-03-05 2.28 2.36 2.24 2.25 8.8M
2025-03-04 2.29 2.30 2.24 2.30 5.8M
2025-03-03 2.25 2.32 2.22 2.32 3.4M
2025-02-28 2.30 2.33 2.24 2.25 5.0M
2025-02-27 2.18 2.29 2.18 2.29 2.6M
2025-02-26 2.08 2.18 2.03 2.18 10.6M
2025-02-25 2.23 2.23 2.08 2.08 11.1M
2025-02-24 2.27 2.28 2.21 2.23 5.3M
2025-02-21 2.26 2.30 2.25 2.27 6.7M
2025-02-20 2.25 2.28 2.23 2.26 5.4M
2025-02-19 2.25 2.28 2.22 2.26 3.6M
2025-02-18 2.25 2.27 2.21 2.25 4.4M
2025-02-17 2.17 2.28 2.14 2.25 9.7M
2025-02-14 2.28 2.28 2.16 2.16 9.7M
2025-02-13 2.29 2.32 2.20 2.32 10.4M
2025-02-12 2.32 2.33 2.29 2.29 4.5M
2025-02-10 2.33 2.33 2.31 2.32 1.3M
2025-02-07 2.37 2.37 2.32 2.32 2.1M
2025-02-06 2.35 2.37 2.31 2.36 2.8M
2025-02-05 2.36 2.37 2.34 2.35 1.4M
2025-02-04 2.34 2.37 2.33 2.36 3.1M
2025-02-03 2.33 2.36 2.33 2.33 2.8M
2025-01-31 2.39 2.39 2.33 2.33 4.3M
2025-01-28 2.35 2.37 2.33 2.37 2.1M
2025-01-27 2.39 2.41 2.35 2.36 4.2M
2025-01-24 2.41 2.42 2.32 2.39 12.6M
2025-01-23 2.40 2.41 2.38 2.40 3.7M
2025-01-22 2.40 2.43 2.36 2.40 7.9M
2025-01-21 2.44 2.46 2.35 2.39 17.5M
2025-01-20 2.55 2.55 2.42 2.43 9.2M
2025-01-17 2.65 2.65 2.50 2.53 8.3M
2025-01-16 2.67 2.68 2.57 2.64 9.8M
2025-01-15 2.77 2.81 2.65 2.66 14.3M
2025-01-13 2.67 2.70 2.65 2.70 2.0M
2025-01-10 2.70 2.71 2.66 2.67 2.4M
2025-01-09 2.68 2.71 2.68 2.70 2.6M
2025-01-08 2.69 2.72 2.64 2.68 3.7M
2025-01-07 2.70 2.71 2.68 2.69 3.7M
2025-01-06 2.67 2.70 2.66 2.68 5.8M
2025-01-03 2.63 2.68 2.63 2.67 12.5M
2025-01-02 2.65 2.67 2.60 2.62 2.6M