YBS International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.660	0.680	0.655	0.660	0.660	2,504,600
2023-12-01	0.645	0.670	0.640	0.660	0.660	3,876,000
2023-11-30	0.650	0.655	0.645	0.645	0.645	620,000
2023-11-29	0.645	0.670	0.645	0.650	0.650	3,031,200
2023-11-28	0.640	0.645	0.635	0.640	0.640	792,700
2023-11-27	0.655	0.660	0.635	0.645	0.645	2,060,300
2023-11-24	0.635	0.670	0.635	0.660	0.660	3,824,000
2023-11-23	0.630	0.635	0.625	0.630	0.630	795,500
2023-11-22	0.635	0.635	0.620	0.630	0.630	1,281,100
2023-11-21	0.640	0.640	0.610	0.630	0.630	3,373,100
2023-11-20	0.650	0.660	0.630	0.635	0.635	1,693,800
2023-11-17	0.675	0.680	0.640	0.645	0.645	6,871,600
2023-11-16	0.605	0.670	0.605	0.665	0.665	8,207,600
2023-11-15	0.630	0.635	0.605	0.610	0.610	1,192,900
2023-11-14	0.625	0.635	0.620	0.620	0.620	1,116,500
2023-11-10	0.650	0.650	0.620	0.625	0.625	2,260,700
2023-11-09	0.650	0.655	0.640	0.645	0.645	1,249,200
2023-11-08	0.620	0.650	0.620	0.650	0.650	4,281,500
2023-11-07	0.610	0.620	0.605	0.620	0.620	801,800
2023-11-06	0.620	0.630	0.610	0.610	0.610	1,070,400
2023-11-03	0.610	0.630	0.610	0.620	0.620	4,640,000
2023-11-02	0.600	0.610	0.595	0.605	0.605	1,341,700
2023-11-01	0.595	0.610	0.590	0.600	0.600	3,290,800
2023-10-31	0.595	0.600	0.590	0.595	0.595	1,808,500
2023-10-30	0.600	0.605	0.585	0.590	0.590	2,718,500
2023-10-27	0.585	0.605	0.585	0.600	0.600	4,008,400
2023-10-26	0.570	0.595	0.565	0.585	0.585	1,198,800
2023-10-25	0.575	0.575	0.565	0.565	0.565	882,400
2023-10-24	0.565	0.580	0.560	0.575	0.575	1,600,200
2023-10-23	0.565	0.570	0.560	0.570	0.570	998,500
2023-10-20	0.570	0.575	0.565	0.575	0.575	833,600
2023-10-19	0.580	0.580	0.570	0.575	0.575	1,661,600
2023-10-18	0.590	0.590	0.580	0.585	0.585	836,800
2023-10-17	0.590	0.600	0.585	0.590	0.590	487,500
2023-10-16	0.605	0.605	0.585	0.590	0.590	1,220,700
2023-10-13	0.610	0.615	0.600	0.605	0.605	884,000
2023-10-12	0.590	0.615	0.590	0.615	0.615	2,061,900
2023-10-11	0.590	0.595	0.590	0.590	0.590	305,800
2023-10-10	0.585	0.595	0.585	0.590	0.590	210,700
2023-10-09	0.590	0.590	0.580	0.580	0.580	438,700
2023-10-06	0.585	0.590	0.585	0.590	0.590	343,900
2023-10-05	0.590	0.600	0.580	0.590	0.590	1,327,900
2023-10-04	0.595	0.595	0.585	0.585	0.585	714,500
2023-10-03	0.595	0.605	0.595	0.600	0.600	542,800
2023-10-02	0.610	0.610	0.595	0.600	0.600	782,700
2023-09-29	0.610	0.615	0.605	0.610	0.610	423,700
2023-09-27	0.610	0.615	0.605	0.610	0.610	777,900
2023-09-26	0.600	0.615	0.600	0.615	0.615	1,141,100
2023-09-25	0.600	0.610	0.600	0.600	0.600	409,900
2023-09-22	0.600	0.610	0.600	0.600	0.600	967,600
2023-09-21	0.600	0.605	0.595	0.595	0.595	1,009,600
2023-09-20	0.620	0.625	0.605	0.605	0.605	1,563,100
2023-09-19	0.600	0.625	0.595	0.620	0.620	5,657,400
2023-09-18	0.600	0.605	0.590	0.600	0.600	1,692,900
2023-09-15	0.595	0.610	0.595	0.600	0.600	1,993,300
2023-09-14	0.570	0.605	0.565	0.595	0.595	4,404,100
2023-09-13	0.570	0.575	0.565	0.575	0.575	545,900
2023-09-12	0.580	0.585	0.570	0.575	0.575	1,340,100
2023-09-11	0.590	0.595	0.575	0.580	0.580	1,670,900
2023-09-08	0.590	0.590	0.580	0.590	0.590	1,585,100

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.