YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.565	0.580	0.550	0.580	0.580	792,700
2023-06-09	0.580	0.580	0.565	0.565	0.565	834,400
2023-06-08	0.580	0.580	0.565	0.580	0.580	855,900
2023-06-07	0.575	0.590	0.570	0.580	0.580	1,023,400
2023-06-06	0.585	0.590	0.565	0.570	0.570	901,000
2023-06-02	0.560	0.595	0.550	0.585	0.585	3,615,400
2023-06-01	0.550	0.560	0.540	0.560	0.560	702,900
2023-05-31	0.565	0.565	0.540	0.555	0.555	1,646,500
2023-05-30	0.560	0.575	0.550	0.565	0.565	2,031,900
2023-05-29	0.565	0.580	0.550	0.560	0.560	1,801,700
2023-05-26	0.510	0.575	0.510	0.565	0.565	5,434,300
2023-05-25	0.535	0.535	0.515	0.520	0.520	2,691,200
2023-05-24	0.535	0.540	0.530	0.535	0.535	2,810,600
2023-05-23	0.555	0.555	0.535	0.535	0.535	2,425,900
2023-05-22	0.565	0.570	0.550	0.550	0.550	1,431,500
2023-05-19	0.575	0.580	0.560	0.575	0.575	1,162,100
2023-05-18	0.575	0.595	0.570	0.575	0.575	3,154,200
2023-05-17	0.570	0.580	0.565	0.570	0.570	1,791,700
2023-05-16	0.555	0.590	0.550	0.575	0.575	4,526,700
2023-05-15	0.545	0.555	0.545	0.555	0.555	834,800
2023-05-12	0.555	0.560	0.545	0.560	0.560	1,535,800
2023-05-11	0.575	0.585	0.550	0.555	0.555	3,275,000
2023-05-10	0.560	0.570	0.555	0.570	0.570	1,965,900
2023-05-09	0.570	0.570	0.540	0.560	0.560	4,768,800
2023-05-08	0.575	0.585	0.565	0.565	0.565	2,268,000
2023-05-05	0.600	0.600	0.565	0.570	0.570	3,566,900
2023-05-03	0.610	0.610	0.585	0.595	0.595	2,631,400
2023-05-02	0.625	0.630	0.610	0.610	0.610	3,012,700
2023-04-28	0.635	0.635	0.625	0.625	0.625	2,118,000
2023-04-27	0.630	0.645	0.625	0.635	0.635	2,949,800
2023-04-26	0.655	0.660	0.620	0.640	0.640	9,943,300
2023-04-25	0.670	0.670	0.650	0.655	0.655	3,975,800
2023-04-20	0.665	0.680	0.650	0.670	0.670	3,890,100
2023-04-19	0.710	0.710	0.670	0.670	0.670	19,875,900
2023-04-18	0.650	0.690	0.645	0.690	0.690	22,168,600
2023-04-17	0.655	0.670	0.640	0.650	0.650	5,677,800
2023-04-14	0.655	0.660	0.640	0.655	0.655	5,405,100
2023-04-13	0.650	0.670	0.645	0.655	0.655	9,731,500
2023-04-12	0.655	0.665	0.640	0.650	0.650	5,402,300
2023-04-11	0.650	0.675	0.645	0.655	0.655	12,135,300
2023-04-10	0.655	0.660	0.635	0.650	0.650	6,828,200
2023-04-07	0.620	0.655	0.615	0.655	0.655	10,343,800
2023-04-06	0.610	0.620	0.605	0.615	0.615	3,280,000
2023-04-05	0.615	0.630	0.600	0.615	0.615	9,261,700
2023-04-04	0.635	0.650	0.605	0.605	0.605	16,667,500
2023-04-03	0.645	0.655	0.630	0.645	0.645	5,926,300
2023-03-31	0.690	0.690	0.615	0.645	0.645	33,574,699
2023-03-30	0.765	0.815	0.645	0.690	0.690	104,926,703
2023-03-29	0.695	0.715	0.685	0.700	0.700	13,860,400
2023-03-28	0.675	0.695	0.655	0.690	0.690	9,358,900
2023-03-27	0.675	0.685	0.660	0.675	0.675	6,166,500
2023-03-24	0.685	0.710	0.650	0.675	0.675	33,724,398
2023-03-23	0.670	0.675	0.655	0.675	0.675	15,240,500
2023-03-22	0.630	0.680	0.630	0.660	0.660	35,288,801
2023-03-21	0.630	0.650	0.610	0.620	0.620	6,015,000
2023-03-20	0.625	0.630	0.610	0.630	0.630	2,609,400
2023-03-17	0.640	0.650	0.615	0.630	0.630	11,269,000
2023-03-16	0.585	0.640	0.585	0.620	0.620	12,870,000
2023-03-15	0.580	0.590	0.575	0.590	0.590	2,259,300
2023-03-14	0.570	0.575	0.550	0.570	0.570	4,254,900

← NewerPage 15 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.