YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.580	0.580	0.550	0.570	0.570	3,626,100
2023-03-10	0.585	0.595	0.565	0.585	0.585	2,265,100
2023-03-09	0.590	0.615	0.580	0.590	0.590	12,679,800
2023-03-08	0.600	0.625	0.580	0.585	0.585	18,970,600
2023-03-07	0.540	0.600	0.530	0.600	0.600	11,951,400
2023-03-06	0.545	0.555	0.535	0.535	0.535	4,503,600
2023-03-03	0.535	0.555	0.525	0.540	0.540	7,758,500
2023-03-02	0.525	0.525	0.505	0.520	0.520	6,244,900
2023-03-01	0.555	0.560	0.525	0.535	0.535	6,170,000
2023-02-28	0.580	0.590	0.540	0.570	0.570	6,704,300
2023-02-27	0.620	0.620	0.560	0.580	0.580	8,628,300
2023-02-24	0.655	0.655	0.605	0.620	0.620	5,764,400
2023-02-23	0.615	0.655	0.610	0.640	0.640	11,713,800
2023-02-22	0.620	0.660	0.610	0.650	0.650	5,225,000
2023-02-21	0.660	0.705	0.640	0.640	0.640	20,675,301
2023-02-20	0.660	0.675	0.650	0.660	0.660	9,495,200
2023-02-17	0.675	0.690	0.640	0.650	0.650	8,073,600
2023-02-16	0.600	0.735	0.600	0.680	0.680	51,271,102
2023-02-15	0.565	0.595	0.565	0.595	0.595	2,322,100
2023-02-14	0.570	0.575	0.560	0.565	0.565	664,900
2023-02-13	0.570	0.570	0.565	0.565	0.565	620,000
2023-02-10	0.575	0.585	0.565	0.570	0.570	656,100
2023-02-09	0.570	0.580	0.560	0.580	0.580	999,600
2023-02-08	0.590	0.600	0.570	0.570	0.570	1,640,400
2023-02-07	0.590	0.595	0.580	0.585	0.585	970,800
2023-02-03	0.600	0.605	0.585	0.595	0.595	3,639,600
2023-02-02	0.575	0.605	0.570	0.600	0.600	4,011,800
2023-01-31	0.565	0.580	0.560	0.565	0.565	1,300,300
2023-01-30	0.600	0.610	0.560	0.565	0.565	2,286,400
2023-01-27	0.585	0.605	0.580	0.595	0.595	4,638,100
2023-01-26	0.535	0.590	0.535	0.585	0.585	9,084,400
2023-01-25	0.520	0.540	0.520	0.535	0.535	1,336,700
2023-01-20	0.515	0.520	0.500	0.520	0.520	2,626,500
2023-01-19	0.520	0.525	0.510	0.510	0.510	2,835,200
2023-01-18	0.515	0.525	0.515	0.525	0.525	648,300
2023-01-17	0.520	0.525	0.515	0.515	0.515	1,437,500
2023-01-16	0.535	0.540	0.520	0.520	0.520	1,238,600
2023-01-13	0.535	0.545	0.535	0.535	0.535	2,021,200
2023-01-12	0.530	0.560	0.530	0.545	0.545	2,305,400
2023-01-11	0.525	0.540	0.525	0.530	0.530	1,076,400
2023-01-10	0.540	0.545	0.515	0.525	0.525	1,309,900
2023-01-09	0.545	0.555	0.535	0.535	0.535	1,224,400
2023-01-06	0.540	0.545	0.530	0.545	0.545	1,601,200
2023-01-05	0.505	0.550	0.505	0.545	0.545	4,663,900
2023-01-04	0.505	0.510	0.495	0.500	0.500	1,489,900
2023-01-03	0.495	0.510	0.495	0.505	0.505	548,300
2022-12-30	0.510	0.515	0.495	0.500	0.500	1,728,100
2022-12-29	0.515	0.530	0.505	0.510	0.510	1,920,300
2022-12-28	0.505	0.515	0.495	0.515	0.515	1,881,800
2022-12-27	0.535	0.535	0.495	0.505	0.505	7,358,600
2022-12-23	0.540	0.550	0.535	0.540	0.540	1,152,300
2022-12-22	0.555	0.560	0.540	0.545	0.545	1,616,600
2022-12-21	0.570	0.580	0.550	0.550	0.550	1,993,400
2022-12-20	0.550	0.575	0.540	0.570	0.570	3,539,100
2022-12-19	0.565	0.565	0.545	0.555	0.555	5,658,800
2022-12-16	0.585	0.590	0.575	0.575	0.575	3,452,600
2022-12-15	0.610	0.610	0.585	0.590	0.590	2,300,600
2022-12-14	0.595	0.615	0.595	0.610	0.610	2,352,300
2022-12-13	0.595	0.595	0.585	0.590	0.590	763,700
2022-12-12	0.585	0.595	0.585	0.590	0.590	913,100

← NewerPage 16 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.