Bursa Malaysia · 3158 · stock

YNH Property Bhd (3158) stock price history

Every Bursa Malaysia trading session of YNH Property Bhd from May 9, 2006 to Sep 28, 2026: 5,035 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3158 data, free keyYear by year table

3158 adjusted close, 2006 to 2026

3158YNH Property Bhd
MYR 0.3150+3.3% over one year
2010201520202025
MYR 5.20
All time high, 2023
MYR 0.4100
52 week high, MYR 0.2100 low
5,035
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

3158 key facts

  • YNH Property Bhd (3158) closed at MYR 0.3150 on Sep 28, 2026 on Bursa Malaysia.
  • 3158's all time high close is MYR 5.20, set on May 5, 2023; its all time low close is MYR 0.2100 on May 25, 2026.
  • 3158's 52 week range is MYR 0.2100 to MYR 0.4100.
  • 3158 returned +3.3% over the year to Sep 28, 2026 and -88.1% over five years.
  • Over ten years 3158 returned -80%, -14.9% a year compounded.
  • 3158's deepest drawdown was -96.0% from May 5, 2023 to May 25, 2026.
  • DataCedar holds 5,035 daily sessions of 3158 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3158 price chart, 2006 to 2026

3158 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.2300MYR 0.6466MYR 1.82MYR 5.112010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3158 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+43.2%
6 months+31.3%
Year to date+16.7%
1 year+3.3%
3 years-93.8%
5 years-88.1%
10 years-80.2%
Since May 9, 2006-57.2%
Compound annual growth, 20.4 years-4.1%

3158 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 5.20 on May 5, 2023
All time low close
MYR 0.2100 on May 25, 2026
52 week high
MYR 0.4100 on Jul 22, 2026
52 week low
MYR 0.2100 on Mar 9, 2026
Deepest drawdown
-96.0% from May 5, 2023 to May 25, 2026, not yet recovered
Best single session
+40.9% on Sep 1, 2016
Worst single session
-35.1% on Jan 22, 2024
Volatility, 1 year annualised
59.6%
Sessions closing higher, 1 year
25%
Best calendar year
2019, +109%
Worst calendar year
2024, -87%

3158 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2700MYR 0.4100MYR 0.2100MYR 0.3150+16.7%201.5M183
2025MYR 0.5400MYR 0.5550MYR 0.2450MYR 0.2700-49.5%544.8M244
2024MYR 4.24MYR 4.48MYR 0.4100MYR 0.5350-87.4%3.8B247
2023MYR 4.15MYR 5.20MYR 4.11MYR 4.25+0.5%48.4M244
2022MYR 2.63MYR 4.25MYR 2.55MYR 4.23+59.6%11.7M243
2021MYR 2.73MYR 2.91MYR 2.42MYR 2.65-4.0%15.9M245
2020MYR 2.72MYR 3.35MYR 2.41MYR 2.76+2.4%28.1M247
2019MYR 1.29MYR 2.77MYR 1.09MYR 2.70+109.2%515.9M246
2018MYR 1.36MYR 1.64MYR 1.03MYR 1.29-6.1%297.9M243
2017MYR 1.47MYR 1.59MYR 1.27MYR 1.37-6.7%73.6M252
2016MYR 1.35MYR 1.80MYR 1.32MYR 1.47+8.0%209.2M250
2015MYR 1.49MYR 1.54MYR 1.16MYR 1.36-11.6%189.9M246
2014MYR 1.32MYR 1.60MYR 1.28MYR 1.54+15.6%418.3M247
2013MYR 1.34MYR 1.74MYR 1.18MYR 1.33-1.0%130.2M246
2012MYR 1.25MYR 1.41MYR 1.19MYR 1.34+7.0%56.6M245
2011MYR 1.13MYR 1.49MYR 1.05MYR 1.26+10.6%113.4M244
2010MYR 1.00MYR 1.24MYR 0.9455MYR 1.14+14.0%131.5M249
2009MYR 0.7434MYR 1.38MYR 0.5738MYR 0.9977+35.4%192.4M248
2008MYR 1.69MYR 1.82MYR 0.5803MYR 0.7368-56.5%14.3M248
2007MYR 1.25MYR 2.12MYR 1.08MYR 1.69+35.6%716.2K249
2006MYR 0.7535MYR 1.25MYR 0.6698MYR 1.25n/a166.8K169

3158 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.31500.0%
August 2026MYR 0.3150-7.4%
July 2026MYR 0.3400+54.5%
June 2026MYR 0.2200+4.8%
May 2026MYR 0.2100-4.5%
April 2026MYR 0.2200-4.3%
March 2026MYR 0.2300-6.1%
February 2026MYR 0.2450-5.8%
January 2026MYR 0.2600-3.7%
December 2025MYR 0.2700-5.3%
November 2025MYR 0.28500.0%
October 2025MYR 0.2850-3.4%

About the 3158 data

Daily bars. 5,035 sessions from May 9, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3158/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3034 Hap Seng Consolidated Berhad
  • 3042 Petron Malaysia Refining & Marketing Bhd
  • 3069 Mega First Corporation Berhad
  • 3107 Fima Corporation Berhad
  • 3174 Land & General Berhad
  • 3182 Genting Berhad
  • 3204 George Kent (Malaysia) Berhad
  • 3239 Berjaya Assets Berhad

Common questions

3158 share price history

Start with any symbol.

Start free